| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 297 | 297 | 287.55 | 291.65 | 291.65 | -0.55 (-0.19%) | 354 |
| 21 Jan 2020 | INR | 285 | 295 | 285 | 292.2 | 292.2 | +12.15 (+4.34%) | 841 |
| 20 Jan 2020 | INR | 282.65 | 290 | 277.7 | 280.05 | 280.05 | +0.05 (+0.02%) | 537 |
| 17 Jan 2020 | INR | 278 | 281.3 | 277.45 | 280 | 280 | +3.85 (+1.39%) | 1,533 |
| 16 Jan 2020 | INR | 275.5 | 276.4 | 275.5 | 276.15 | 276.15 | +1.15 (+0.42%) | 20 |
| 15 Jan 2020 | INR | 282.1 | 282.1 | 274.75 | 275 | 275 | -2.4 (-0.87%) | 176 |
| 14 Jan 2020 | INR | 280 | 285.4 | 277 | 277.4 | 277.4 | -2.35 (-0.84%) | 99 |
| 13 Jan 2020 | INR | 280.75 | 292 | 279.55 | 279.75 | 279.75 | +6.7 (+2.45%) | 155 |
| 10 Jan 2020 | INR | 272 | 281 | 272 | 273.05 | 273.05 | +4.55 (+1.69%) | 649 |
| 9 Jan 2020 | INR | 272.8 | 272.8 | 268.5 | 268.5 | 268.5 | +0.5 (+0.19%) | 384 |
| 8 Jan 2020 | INR | 272 | 272 | 268 | 268 | 268 | -8 (-2.90%) | 60 |
| 7 Jan 2020 | INR | 276 | 276 | 276 | 276 | 276 | 0.0 (0.0%) | 0 |
| 6 Jan 2020 | INR | 280 | 280 | 272.4 | 276 | 276 | +0.3 (+0.11%) | 1,344 |
| 3 Jan 2020 | INR | 277 | 277 | 274.8 | 275.7 | 275.7 | -2.8 (-1.01%) | 102 |
| 2 Jan 2020 | INR | 278.6 | 278.95 | 277.75 | 278.5 | 278.5 | +2.7 (+0.98%) | 354 |
| 1 Jan 2020 | INR | 280 | 280 | 275.8 | 275.8 | 275.8 | -4.2 (-1.50%) | 215 |
| 31 Dec 2019 | INR | 276.6 | 280 | 275.05 | 280 | 280 | +3.7 (+1.34%) | 680 |
| 30 Dec 2019 | INR | 281 | 282.5 | 275.05 | 276.3 | 276.3 | +0.3 (+0.11%) | 106 |
| 27 Dec 2019 | INR | 277.7 | 279.8 | 275.15 | 276 | 276 | -1.8 (-0.65%) | 1,324 |
| 26 Dec 2019 | INR | 275.5 | 277.8 | 275 | 277.8 | 277.8 | +2.3 (+0.83%) | 105 |
| 24 Dec 2019 | INR | 275 | 275.5 | 275 | 275.5 | 275.5 | -1.15 (-0.42%) | 100 |
| 23 Dec 2019 | INR | 276.95 | 276.95 | 276.6 | 276.65 | 276.65 | -1.6 (-0.58%) | 32 |
| 20 Dec 2019 | INR | 279 | 281.25 | 278.25 | 278.25 | 278.25 | -0.8 (-0.29%) | 41 |
| 19 Dec 2019 | INR | 279.55 | 279.55 | 279 | 279.05 | 279.05 | -0.8 (-0.29%) | 460 |
| 18 Dec 2019 | INR | 278.3 | 280.45 | 276 | 279.85 | 279.85 | +3.1 (+1.12%) | 1,143 |
| 17 Dec 2019 | INR | 284.25 | 284.25 | 276.35 | 276.75 | 276.75 | -2.1 (-0.75%) | 380 |
| 16 Dec 2019 | INR | 275 | 280 | 275 | 278.85 | 278.85 | -1.15 (-0.41%) | 11 |
| 13 Dec 2019 | INR | 279 | 282.1 | 278 | 280 | 280 | +2.1 (+0.76%) | 2,023 |
| 12 Dec 2019 | INR | 275 | 284.45 | 271 | 277.9 | 277.9 | -6.1 (-2.15%) | 1,056 |
| 11 Dec 2019 | INR | 287.35 | 287.35 | 283.65 | 284 | 284 | -2.6 (-0.91%) | 277 |
