| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 410 | 410 | 404 | 407.45 | 203.725 | -2.9 (-0.71%) | 1,269 |
| 21 Jan 2020 | INR | 404.45 | 417.45 | 404.45 | 410.35 | 205.175 | +4.05 (+1.00%) | 1,295 |
| 20 Jan 2020 | INR | 419 | 420.05 | 404.25 | 406.3 | 203.15 | -9.5 (-2.28%) | 2,246 |
| 17 Jan 2020 | INR | 422 | 424.1 | 415 | 415.8 | 207.9 | -7.1 (-1.68%) | 2,067 |
| 16 Jan 2020 | INR | 435 | 435 | 421.35 | 422.9 | 211.45 | -4.8 (-1.12%) | 3,477 |
| 15 Jan 2020 | INR | 417.6 | 430.45 | 412.5 | 427.7 | 213.85 | +3.55 (+0.84%) | 7,659 |
| 14 Jan 2020 | INR | 430 | 447.4 | 421.15 | 424.15 | 212.075 | -5.3 (-1.23%) | 52,989 |
| 13 Jan 2020 | INR | 429.8 | 431 | 427 | 429.45 | 214.725 | +6.15 (+1.45%) | 530 |
| 10 Jan 2020 | INR | 431 | 431.8 | 420 | 423.3 | 211.65 | +2.55 (+0.61%) | 6,344 |
| 9 Jan 2020 | INR | 410 | 423 | 410 | 420.75 | 210.375 | +5.95 (+1.43%) | 5,578 |
| 8 Jan 2020 | INR | 397.65 | 438.3 | 397.65 | 414.8 | 207.4 | +18.75 (+4.73%) | 14,107 |
| 7 Jan 2020 | INR | 393.55 | 402.8 | 393 | 396.05 | 198.025 | +9.6 (+2.48%) | 1,304 |
| 6 Jan 2020 | INR | 390.15 | 390.15 | 383.65 | 386.45 | 193.225 | -5.05 (-1.29%) | 1,278 |
| 3 Jan 2020 | INR | 396 | 396.15 | 387.55 | 391.5 | 195.75 | -3.65 (-0.92%) | 1,236 |
| 2 Jan 2020 | INR | 391 | 404 | 391 | 395.15 | 197.575 | +12.25 (+3.20%) | 1,576 |
| 1 Jan 2020 | INR | 380 | 384.95 | 379.05 | 382.9 | 191.45 | +5.05 (+1.34%) | 443 |
| 31 Dec 2019 | INR | 376.25 | 379.5 | 375.6 | 377.85 | 188.925 | -0.15 (-0.04%) | 1,269 |
| 30 Dec 2019 | INR | 377.2 | 378.65 | 376.75 | 378 | 189 | +1.85 (+0.49%) | 364 |
| 27 Dec 2019 | INR | 374.9 | 377 | 372.35 | 376.15 | 188.075 | +1.85 (+0.49%) | 824 |
| 26 Dec 2019 | INR | 372 | 375.65 | 366.75 | 374.3 | 187.15 | +2.25 (+0.60%) | 414 |
| 24 Dec 2019 | INR | 367.15 | 373.95 | 365 | 372.05 | 186.025 | +3.15 (+0.85%) | 1,089 |
| 23 Dec 2019 | INR | 369.6 | 370.8 | 367.15 | 368.9 | 184.45 | +1.4 (+0.38%) | 300 |
| 20 Dec 2019 | INR | 369.6 | 370 | 366.7 | 367.5 | 183.75 | -1.3 (-0.35%) | 556 |
| 19 Dec 2019 | INR | 380 | 380 | 368.05 | 368.8 | 184.4 | -2.7 (-0.73%) | 148 |
| 18 Dec 2019 | INR | 370.1 | 375.5 | 370.1 | 371.5 | 185.75 | +0.05 (+0.01%) | 1,246 |
| 17 Dec 2019 | INR | 369 | 372 | 368 | 371.45 | 185.725 | +3.55 (+0.96%) | 1,698 |
| 16 Dec 2019 | INR | 370.05 | 371.35 | 365.5 | 367.9 | 183.95 | -1.4 (-0.38%) | 473 |
| 13 Dec 2019 | INR | 370.65 | 370.65 | 364.8 | 369.3 | 184.65 | -0.7 (-0.19%) | 854 |
| 12 Dec 2019 | INR | 368.95 | 370.35 | 368.95 | 370 | 185 | +1.5 (+0.41%) | 130 |
| 11 Dec 2019 | INR | 370.5 | 370.5 | 365.5 | 368.5 | 184.25 | -3.9 (-1.05%) | 204 |
