| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 225 | 228.1 | 221.85 | 225.8 | 225.8 | +1.5 (+0.67%) | 211,089 |
| 21 Jan 2020 | INR | 228.2 | 228.2 | 220.5 | 224.3 | 224.3 | -2.15 (-0.95%) | 229,664 |
| 20 Jan 2020 | INR | 230 | 232 | 224.3 | 226.45 | 226.45 | -1.9 (-0.83%) | 383,603 |
| 17 Jan 2020 | INR | 215 | 229.25 | 213.5 | 228.35 | 228.35 | +8.4 (+3.82%) | 549,030 |
| 16 Jan 2020 | INR | 217.95 | 222.5 | 217.65 | 219.95 | 219.95 | +3.4 (+1.57%) | 285,673 |
| 15 Jan 2020 | INR | 215.15 | 217.5 | 212.7 | 216.55 | 216.55 | +2.4 (+1.12%) | 88,460 |
| 14 Jan 2020 | INR | 215.5 | 215.5 | 211.9 | 214.15 | 214.15 | +0.65 (+0.30%) | 159,686 |
| 13 Jan 2020 | INR | 213 | 216.2 | 209.75 | 213.5 | 213.5 | +4.8 (+2.30%) | 291,070 |
| 10 Jan 2020 | INR | 207.15 | 211.5 | 205.8 | 208.7 | 208.7 | +0.9 (+0.43%) | 257,640 |
| 9 Jan 2020 | INR | 202.95 | 208.8 | 202.55 | 207.8 | 207.8 | +6.25 (+3.10%) | 285,465 |
| 8 Jan 2020 | INR | 202 | 203.45 | 194.65 | 201.55 | 201.55 | -2.5 (-1.23%) | 433,569 |
| 7 Jan 2020 | INR | 201 | 205.3 | 200.85 | 204.05 | 204.05 | +4.5 (+2.26%) | 179,530 |
| 6 Jan 2020 | INR | 207.05 | 207.75 | 197.8 | 199.55 | 199.55 | -8.3 (-3.99%) | 388,206 |
| 3 Jan 2020 | INR | 211 | 212.3 | 205.9 | 207.85 | 207.85 | -3.3 (-1.56%) | 288,232 |
| 2 Jan 2020 | INR | 209 | 213.1 | 207.45 | 211.15 | 211.15 | +3.3 (+1.59%) | 313,077 |
| 1 Jan 2020 | INR | 208 | 211 | 206.9 | 207.85 | 207.85 | -0.1 (-0.05%) | 154,609 |
| 31 Dec 2019 | INR | 209 | 210.65 | 207.6 | 207.95 | 207.95 | -0.8 (-0.38%) | 286,705 |
| 30 Dec 2019 | INR | 210 | 211.5 | 208.1 | 208.75 | 208.75 | -0.25 (-0.12%) | 145,315 |
| 27 Dec 2019 | INR | 210.35 | 211.1 | 207.1 | 209 | 209 | +0.2 (+0.10%) | 155,278 |
| 26 Dec 2019 | INR | 209.4 | 211 | 205.6 | 208.8 | 208.8 | 0.0 (0.0%) | 338,436 |
| 24 Dec 2019 | INR | 214.95 | 216.95 | 207.65 | 208.8 | 208.8 | -5.65 (-2.63%) | 288,721 |
| 23 Dec 2019 | INR | 218.45 | 220.7 | 212.35 | 214.45 | 214.45 | -4 (-1.83%) | 269,504 |
| 20 Dec 2019 | INR | 212 | 220.65 | 209.75 | 218.45 | 218.45 | +8 (+3.80%) | 786,648 |
| 19 Dec 2019 | INR | 207.55 | 211.1 | 206.65 | 210.45 | 210.45 | +2.45 (+1.18%) | 378,951 |
| 18 Dec 2019 | INR | 212.9 | 212.9 | 205.75 | 208 | 208 | -3.1 (-1.47%) | 231,841 |
| 17 Dec 2019 | INR | 211 | 213.05 | 210 | 211.1 | 211.1 | +0.95 (+0.45%) | 471,209 |
| 16 Dec 2019 | INR | 212.25 | 213.25 | 209.5 | 210.15 | 210.15 | -2 (-0.94%) | 198,665 |
| 13 Dec 2019 | INR | 211 | 213 | 208.55 | 212.15 | 212.15 | +1 (+0.47%) | 185,887 |
| 12 Dec 2019 | INR | 206.4 | 212.3 | 206.4 | 211.15 | 211.15 | +5 (+2.43%) | 465,632 |
| 11 Dec 2019 | INR | 204 | 207.75 | 202.8 | 206.15 | 206.15 | +2.15 (+1.05%) | 409,482 |
