| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 215.15 | 216.1 | 207.55 | 209.25 | 209.25 | -3.05 (-1.44%) | 53,738 |
| 21 Jan 2020 | INR | 214 | 215.9 | 211.75 | 212.3 | 212.3 | -4.2 (-1.94%) | 41,853 |
| 20 Jan 2020 | INR | 220 | 223.75 | 215 | 216.5 | 216.5 | -0.5 (-0.23%) | 103,212 |
| 17 Jan 2020 | INR | 217.9 | 219.7 | 216.25 | 217 | 217 | +1.1 (+0.51%) | 42,683 |
| 16 Jan 2020 | INR | 217.45 | 218.25 | 215.3 | 215.9 | 215.9 | +0.5 (+0.23%) | 25,049 |
| 15 Jan 2020 | INR | 215.3 | 218.75 | 213.95 | 215.4 | 215.4 | +1.45 (+0.68%) | 50,424 |
| 14 Jan 2020 | INR | 215 | 218.6 | 213.5 | 213.95 | 213.95 | -1.8 (-0.83%) | 41,529 |
| 13 Jan 2020 | INR | 223.7 | 223.7 | 214.5 | 215.75 | 215.75 | -3.3 (-1.51%) | 28,050 |
| 10 Jan 2020 | INR | 215.95 | 224.6 | 213.2 | 219.05 | 219.05 | +5.7 (+2.67%) | 119,643 |
| 9 Jan 2020 | INR | 211.9 | 219 | 211.6 | 213.35 | 213.35 | +2.45 (+1.16%) | 28,449 |
| 8 Jan 2020 | INR | 211.05 | 212 | 208.2 | 210.9 | 210.9 | -2.15 (-1.01%) | 22,627 |
| 7 Jan 2020 | INR | 213.45 | 215.5 | 211 | 213.05 | 213.05 | +1.3 (+0.61%) | 28,369 |
| 6 Jan 2020 | INR | 215.6 | 215.8 | 210.05 | 211.75 | 211.75 | -3.3 (-1.53%) | 18,410 |
| 3 Jan 2020 | INR | 214.8 | 216.7 | 213.1 | 215.05 | 215.05 | +0.9 (+0.42%) | 26,586 |
| 2 Jan 2020 | INR | 212.4 | 214.9 | 210.85 | 214.15 | 214.15 | +4.1 (+1.95%) | 32,035 |
| 1 Jan 2020 | INR | 210.1 | 211.4 | 209.6 | 210.05 | 210.05 | +0.35 (+0.17%) | 4,982 |
| 31 Dec 2019 | INR | 209.95 | 211.85 | 209.4 | 209.7 | 209.7 | +0.65 (+0.31%) | 9,320 |
| 30 Dec 2019 | INR | 210.35 | 211.5 | 208.45 | 209.05 | 209.05 | -1.2 (-0.57%) | 14,216 |
| 27 Dec 2019 | INR | 213.15 | 214.7 | 206.15 | 210.25 | 210.25 | -1.65 (-0.78%) | 51,581 |
| 26 Dec 2019 | INR | 212 | 214.45 | 211.85 | 211.9 | 211.9 | +0.55 (+0.26%) | 26,458 |
| 24 Dec 2019 | INR | 212 | 213.6 | 211 | 211.35 | 211.35 | 0.0 (0.0%) | 16,252 |
| 23 Dec 2019 | INR | 208.55 | 212 | 208.55 | 211.35 | 211.35 | +3.05 (+1.46%) | 28,771 |
| 20 Dec 2019 | INR | 209.35 | 211.1 | 206.45 | 208.3 | 208.3 | +0.95 (+0.46%) | 29,107 |
| 19 Dec 2019 | INR | 210.75 | 210.75 | 206.9 | 207.35 | 207.35 | -0.25 (-0.12%) | 12,496 |
| 18 Dec 2019 | INR | 208.65 | 210.25 | 207.35 | 207.6 | 207.6 | -0.6 (-0.29%) | 12,334 |
| 17 Dec 2019 | INR | 207.5 | 208.5 | 206.95 | 208.2 | 208.2 | +1.95 (+0.95%) | 22,514 |
| 16 Dec 2019 | INR | 207.55 | 207.75 | 206 | 206.25 | 206.25 | +0.25 (+0.12%) | 6,034 |
| 13 Dec 2019 | INR | 208 | 209.4 | 204.25 | 206 | 206 | +0.45 (+0.22%) | 42,356 |
| 12 Dec 2019 | INR | 207.35 | 208.8 | 205.25 | 205.55 | 205.55 | +0.1 (+0.05%) | 14,011 |
| 11 Dec 2019 | INR | 207.3 | 208.6 | 204.8 | 205.45 | 205.45 | -0.95 (-0.46%) | 14,464 |
