| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 311 | 312 | 300.95 | 302.2 | 302.2 | -7.4 (-2.39%) | 3,016 |
| 21 Jan 2020 | INR | 314 | 315 | 307.5 | 309.6 | 309.6 | -2.45 (-0.79%) | 642 |
| 20 Jan 2020 | INR | 320.05 | 320.05 | 310.35 | 312.05 | 312.05 | -10.1 (-3.14%) | 1,111 |
| 17 Jan 2020 | INR | 327.35 | 332.55 | 320.5 | 322.15 | 322.15 | -1.8 (-0.56%) | 2,739 |
| 16 Jan 2020 | INR | 323.6 | 326.3 | 313 | 323.95 | 323.95 | +6.7 (+2.11%) | 1,172 |
| 15 Jan 2020 | INR | 327 | 329.25 | 315 | 317.25 | 317.25 | -7.35 (-2.26%) | 7,253 |
| 14 Jan 2020 | INR | 297.9 | 333 | 297.9 | 324.6 | 324.6 | +26.85 (+9.02%) | 13,411 |
| 13 Jan 2020 | INR | 298 | 300.2 | 295.25 | 297.75 | 297.75 | +1.1 (+0.37%) | 1,423 |
| 10 Jan 2020 | INR | 302 | 308.9 | 294.3 | 296.65 | 296.65 | +4.35 (+1.49%) | 4,933 |
| 9 Jan 2020 | INR | 291.55 | 295.15 | 291.45 | 292.3 | 292.3 | +2.65 (+0.91%) | 1,091 |
| 8 Jan 2020 | INR | 288 | 290.35 | 288 | 289.65 | 289.65 | -1.25 (-0.43%) | 95 |
| 7 Jan 2020 | INR | 292.9 | 296.6 | 290 | 290.9 | 290.9 | -1.5 (-0.51%) | 2,916 |
| 6 Jan 2020 | INR | 290.25 | 293.95 | 288 | 292.4 | 292.4 | -5 (-1.68%) | 5,571 |
| 3 Jan 2020 | INR | 296.55 | 299.2 | 294.45 | 297.4 | 297.4 | +1.25 (+0.42%) | 5,611 |
| 2 Jan 2020 | INR | 293 | 305.4 | 290.2 | 296.15 | 296.15 | +9.55 (+3.33%) | 4,111 |
| 1 Jan 2020 | INR | 290.6 | 290.6 | 285 | 286.6 | 286.6 | -0.75 (-0.26%) | 792 |
| 31 Dec 2019 | INR | 290.05 | 291 | 286.55 | 287.35 | 287.35 | +0.45 (+0.16%) | 3,046 |
| 30 Dec 2019 | INR | 291.3 | 292.1 | 281.6 | 286.9 | 286.9 | -1.3 (-0.45%) | 5,171 |
| 27 Dec 2019 | INR | 288.35 | 293.05 | 287 | 288.2 | 288.2 | -0.3 (-0.10%) | 3,647 |
| 26 Dec 2019 | INR | 291 | 291 | 286.1 | 288.5 | 288.5 | +3.4 (+1.19%) | 3,147 |
| 24 Dec 2019 | INR | 286 | 286.85 | 283.15 | 285.1 | 285.1 | -1.1 (-0.38%) | 3,898 |
| 23 Dec 2019 | INR | 300 | 300 | 285.2 | 286.2 | 286.2 | -6.65 (-2.27%) | 159 |
| 20 Dec 2019 | INR | 284 | 298.5 | 284 | 292.85 | 292.85 | +5 (+1.74%) | 3,232 |
| 19 Dec 2019 | INR | 285.75 | 289.35 | 283.4 | 287.85 | 287.85 | +4.35 (+1.53%) | 5,480 |
| 18 Dec 2019 | INR | 299 | 299 | 281.1 | 283.5 | 283.5 | -7.9 (-2.71%) | 8,476 |
| 17 Dec 2019 | INR | 283.85 | 298 | 283.85 | 291.4 | 291.4 | +17.35 (+6.33%) | 22,393 |
| 16 Dec 2019 | INR | 277.65 | 277.65 | 271.2 | 274.05 | 274.05 | -5.55 (-1.98%) | 7,361 |
| 13 Dec 2019 | INR | 281.1 | 281.3 | 277.1 | 279.6 | 279.6 | -0.8 (-0.29%) | 538 |
| 12 Dec 2019 | INR | 282.2 | 283.2 | 279.15 | 280.4 | 280.4 | -1.5 (-0.53%) | 668 |
| 11 Dec 2019 | INR | 285.5 | 285.5 | 274 | 281.9 | 281.9 | -0.6 (-0.21%) | 2,735 |
