| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 285 | 289.45 | 280 | 281.5 | 187.6667 | -5 (-1.75%) | 10,049 |
| 21 Jan 2020 | INR | 281.95 | 291.1 | 281.95 | 286.5 | 191 | +2.9 (+1.02%) | 2,264 |
| 20 Jan 2020 | INR | 292 | 296.35 | 282 | 283.6 | 189.0667 | -8.2 (-2.81%) | 3,679 |
| 17 Jan 2020 | INR | 308 | 311 | 289.7 | 291.8 | 194.5333 | -15.1 (-4.92%) | 12,796 |
| 16 Jan 2020 | INR | 281.45 | 316.3 | 275.9 | 306.9 | 204.6 | +27.85 (+9.98%) | 41,159 |
| 15 Jan 2020 | INR | 270.6 | 284.55 | 270.6 | 279.05 | 186.0333 | +3.25 (+1.18%) | 5,001 |
| 14 Jan 2020 | INR | 283.75 | 283.75 | 274.55 | 275.8 | 183.8667 | -5.9 (-2.09%) | 3,533 |
| 13 Jan 2020 | INR | 270 | 283.9 | 268.8 | 281.7 | 187.8 | +18.9 (+7.19%) | 9,457 |
| 10 Jan 2020 | INR | 264.45 | 274.9 | 261.55 | 262.8 | 175.2 | +1.1 (+0.42%) | 12,713 |
| 9 Jan 2020 | INR | 262.6 | 265.3 | 260 | 261.7 | 174.4667 | +6.35 (+2.49%) | 1,137 |
| 8 Jan 2020 | INR | 253 | 257.75 | 252.75 | 255.35 | 170.2333 | -5.7 (-2.18%) | 1,995 |
| 7 Jan 2020 | INR | 249.7 | 265.7 | 249.7 | 261.05 | 174.0333 | +14.6 (+5.92%) | 100,373 |
| 6 Jan 2020 | INR | 251.5 | 258.7 | 243.6 | 246.45 | 164.3 | -14.25 (-5.47%) | 4,733 |
| 3 Jan 2020 | INR | 264 | 274 | 258.5 | 260.7 | 173.8 | -7.2 (-2.69%) | 11,896 |
| 2 Jan 2020 | INR | 270 | 284.15 | 253.05 | 267.9 | 178.6 | +6.15 (+2.35%) | 56,781 |
| 1 Jan 2020 | INR | 233.9 | 266.1 | 233.9 | 261.75 | 174.5 | +29.7 (+12.80%) | 16,727 |
| 31 Dec 2019 | INR | 234.1 | 234.1 | 228 | 232.05 | 154.7 | +1.3 (+0.56%) | 1,804 |
| 30 Dec 2019 | INR | 233 | 233 | 226.15 | 230.75 | 153.8333 | +3.75 (+1.65%) | 614 |
| 27 Dec 2019 | INR | 229.4 | 229.95 | 226.9 | 227 | 151.3333 | -1.45 (-0.63%) | 1,333 |
| 26 Dec 2019 | INR | 231.4 | 231.4 | 227.95 | 228.45 | 152.3 | +0.25 (+0.11%) | 2,081 |
| 24 Dec 2019 | INR | 231.45 | 231.45 | 223.15 | 228.2 | 152.1333 | +0.05 (+0.02%) | 724 |
| 23 Dec 2019 | INR | 228.65 | 229.65 | 226.6 | 228.15 | 152.1 | -0.8 (-0.35%) | 589 |
| 20 Dec 2019 | INR | 228 | 231.25 | 226.1 | 228.95 | 152.6333 | +3.95 (+1.76%) | 1,278 |
| 19 Dec 2019 | INR | 226.5 | 226.65 | 223.5 | 225 | 150 | -0.65 (-0.29%) | 368 |
| 18 Dec 2019 | INR | 227.1 | 228 | 225 | 225.65 | 150.4333 | -0.6 (-0.27%) | 883 |
| 17 Dec 2019 | INR | 229.5 | 229.5 | 226.05 | 226.25 | 150.8333 | -2.4 (-1.05%) | 2,177 |
| 16 Dec 2019 | INR | 233.25 | 233.25 | 227.25 | 228.65 | 152.4333 | -3.65 (-1.57%) | 1,038 |
| 13 Dec 2019 | INR | 234.95 | 234.95 | 231.95 | 232.3 | 154.8667 | +2.25 (+0.98%) | 576 |
| 12 Dec 2019 | INR | 229.5 | 231.95 | 226.6 | 230.05 | 153.3667 | +4.1 (+1.81%) | 663 |
| 11 Dec 2019 | INR | 228.5 | 230 | 225.25 | 225.95 | 150.6333 | -2.55 (-1.12%) | 1,365 |
