| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 253.9 | 253.9 | 242.2 | 246.5 | 246.5 | -0.85 (-0.34%) | 3,540 |
| 21 Jan 2020 | INR | 251.25 | 255.45 | 246.1 | 247.35 | 247.35 | -6.15 (-2.43%) | 5,123 |
| 20 Jan 2020 | INR | 255.75 | 258.75 | 248.55 | 253.5 | 253.5 | +2.1 (+0.84%) | 12,781 |
| 17 Jan 2020 | INR | 261 | 262.15 | 249.15 | 251.4 | 251.4 | -9.35 (-3.59%) | 12,271 |
| 16 Jan 2020 | INR | 265.75 | 266.85 | 257.65 | 260.75 | 260.75 | -2.2 (-0.84%) | 10,272 |
| 15 Jan 2020 | INR | 255.6 | 268.5 | 250 | 262.95 | 262.95 | +7.35 (+2.88%) | 15,071 |
| 14 Jan 2020 | INR | 248.95 | 257.85 | 248.95 | 255.6 | 255.6 | +9.5 (+3.86%) | 7,782 |
| 13 Jan 2020 | INR | 248.7 | 250.9 | 244.1 | 246.1 | 246.1 | +0.9 (+0.37%) | 3,988 |
| 10 Jan 2020 | INR | 260.6 | 260.6 | 244 | 245.2 | 245.2 | -11.75 (-4.57%) | 19,643 |
| 9 Jan 2020 | INR | 251.05 | 258.9 | 249 | 256.95 | 256.95 | +14.3 (+5.89%) | 7,427 |
| 8 Jan 2020 | INR | 237.85 | 246.9 | 237.85 | 242.65 | 242.65 | -2.85 (-1.16%) | 7,955 |
| 7 Jan 2020 | INR | 245.5 | 248.9 | 242.75 | 245.5 | 245.5 | +8.9 (+3.76%) | 8,944 |
| 6 Jan 2020 | INR | 247.05 | 247.45 | 236 | 236.6 | 236.6 | -15.65 (-6.20%) | 8,334 |
| 3 Jan 2020 | INR | 245.3 | 262.3 | 242.3 | 252.25 | 252.25 | +4.05 (+1.63%) | 20,147 |
| 2 Jan 2020 | INR | 229 | 259.7 | 229 | 248.2 | 248.2 | +20.45 (+8.98%) | 48,740 |
| 1 Jan 2020 | INR | 224.8 | 232.4 | 224.8 | 227.75 | 227.75 | +6.05 (+2.73%) | 9,340 |
| 31 Dec 2019 | INR | 213 | 226 | 213 | 221.7 | 221.7 | +9.7 (+4.58%) | 21,989 |
| 30 Dec 2019 | INR | 209.9 | 213 | 207 | 212 | 212 | +3.3 (+1.58%) | 5,617 |
| 27 Dec 2019 | INR | 210.95 | 216 | 207 | 208.7 | 208.7 | -1.1 (-0.52%) | 8,889 |
| 26 Dec 2019 | INR | 204.15 | 210.85 | 204 | 209.8 | 209.8 | +7.05 (+3.48%) | 7,141 |
| 24 Dec 2019 | INR | 204.1 | 210 | 202 | 202.75 | 202.75 | -0.65 (-0.32%) | 6,662 |
| 23 Dec 2019 | INR | 207.9 | 210.5 | 200.4 | 203.4 | 203.4 | -1.95 (-0.95%) | 11,467 |
| 20 Dec 2019 | INR | 199.65 | 214 | 198.95 | 205.35 | 205.35 | +6.2 (+3.11%) | 46,728 |
| 19 Dec 2019 | INR | 191.1 | 200.1 | 189.45 | 199.15 | 199.15 | +7.25 (+3.78%) | 17,957 |
| 18 Dec 2019 | INR | 182.8 | 197.55 | 182.8 | 191.9 | 191.9 | +9.85 (+5.41%) | 24,595 |
| 17 Dec 2019 | INR | 177.9 | 185.2 | 176.85 | 182.05 | 182.05 | +5.4 (+3.06%) | 9,868 |
| 16 Dec 2019 | INR | 181 | 183.9 | 174.05 | 176.65 | 176.65 | +1.55 (+0.89%) | 2,786 |
| 13 Dec 2019 | INR | 177 | 178.45 | 174.5 | 175.1 | 175.1 | +3.5 (+2.04%) | 2,962 |
| 12 Dec 2019 | INR | 172 | 173.65 | 167.8 | 171.6 | 171.6 | +4.7 (+2.82%) | 1,743 |
| 11 Dec 2019 | INR | 168.3 | 168.3 | 164.05 | 166.9 | 166.9 | +0.45 (+0.27%) | 600 |
