| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 342.35 | 348.3 | 337.85 | 341.65 | 341.65 | -2.05 (-0.60%) | 7,919 |
| 21 Jan 2020 | INR | 347.25 | 347.25 | 341 | 343.7 | 343.7 | -2 (-0.58%) | 4,126 |
| 20 Jan 2020 | INR | 350 | 352.45 | 342.05 | 345.7 | 345.7 | -4.3 (-1.23%) | 10,723 |
| 17 Jan 2020 | INR | 344.8 | 369.35 | 336 | 350 | 350 | +8 (+2.34%) | 36,797 |
| 16 Jan 2020 | INR | 336.7 | 350 | 336.7 | 342 | 342 | +9.1 (+2.73%) | 12,810 |
| 15 Jan 2020 | INR | 320.8 | 338.8 | 318.3 | 332.9 | 332.9 | +12.1 (+3.77%) | 12,724 |
| 14 Jan 2020 | INR | 320.6 | 334 | 319.9 | 320.8 | 320.8 | +1.85 (+0.58%) | 9,041 |
| 13 Jan 2020 | INR | 313.5 | 322.5 | 313.5 | 318.95 | 318.95 | +5.25 (+1.67%) | 6,150 |
| 10 Jan 2020 | INR | 306.25 | 324.65 | 305.6 | 313.7 | 313.7 | +9.5 (+3.12%) | 25,104 |
| 9 Jan 2020 | INR | 304.95 | 308.2 | 301.6 | 304.2 | 304.2 | +0.9 (+0.30%) | 4,600 |
| 8 Jan 2020 | INR | 300.6 | 305 | 300 | 303.3 | 303.3 | +2.45 (+0.81%) | 3,178 |
| 7 Jan 2020 | INR | 299.65 | 303.8 | 299.65 | 300.85 | 300.85 | +2.45 (+0.82%) | 793 |
| 6 Jan 2020 | INR | 300.2 | 306 | 297 | 298.4 | 298.4 | -2.8 (-0.93%) | 4,074 |
| 3 Jan 2020 | INR | 300.75 | 309.4 | 299.4 | 301.2 | 301.2 | +0.55 (+0.18%) | 4,294 |
| 2 Jan 2020 | INR | 302.9 | 304.45 | 300.35 | 300.65 | 300.65 | +0.1 (+0.03%) | 1,027 |
| 1 Jan 2020 | INR | 299.55 | 303.55 | 297.6 | 300.55 | 300.55 | +1.8 (+0.60%) | 1,454 |
| 31 Dec 2019 | INR | 307.2 | 307.5 | 297.25 | 298.75 | 298.75 | -6.9 (-2.26%) | 2,837 |
| 30 Dec 2019 | INR | 300 | 307 | 298.65 | 305.65 | 305.65 | +7.3 (+2.45%) | 5,697 |
| 27 Dec 2019 | INR | 299.1 | 300.2 | 297.9 | 298.35 | 298.35 | -1 (-0.33%) | 2,722 |
| 26 Dec 2019 | INR | 297 | 302.5 | 291 | 299.35 | 299.35 | -0.75 (-0.25%) | 9,738 |
| 24 Dec 2019 | INR | 304 | 304 | 287.25 | 300.1 | 300.1 | +4.35 (+1.47%) | 8,928 |
| 23 Dec 2019 | INR | 296.5 | 299.6 | 292.8 | 295.75 | 295.75 | -0.45 (-0.15%) | 7,538 |
| 20 Dec 2019 | INR | 298.95 | 302.5 | 294.85 | 296.2 | 296.2 | +2.15 (+0.73%) | 6,757 |
| 19 Dec 2019 | INR | 298.5 | 300 | 293 | 294.05 | 294.05 | -7.3 (-2.42%) | 3,489 |
| 18 Dec 2019 | INR | 300.5 | 302.05 | 299 | 301.35 | 301.35 | +3.8 (+1.28%) | 5,948 |
| 17 Dec 2019 | INR | 294 | 301.45 | 293.2 | 297.55 | 297.55 | +3.3 (+1.12%) | 5,043 |
| 16 Dec 2019 | INR | 300.95 | 301 | 293.1 | 294.25 | 294.25 | -5.55 (-1.85%) | 6,055 |
| 13 Dec 2019 | INR | 298.9 | 301.65 | 298 | 299.8 | 299.8 | +3.5 (+1.18%) | 6,322 |
| 12 Dec 2019 | INR | 295 | 298.8 | 290.6 | 296.3 | 296.3 | +0.8 (+0.27%) | 5,453 |
| 11 Dec 2019 | INR | 297.55 | 300.15 | 294.1 | 295.5 | 295.5 | -4.5 (-1.50%) | 5,778 |
