| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 318 | 318.1 | 301 | 303.7 | 303.7 | -3.3 (-1.07%) | 1,087 |
| 21 Jan 2020 | INR | 308.6 | 310.25 | 305.4 | 307 | 307 | -4.15 (-1.33%) | 945 |
| 20 Jan 2020 | INR | 310.95 | 319.95 | 308.55 | 311.15 | 311.15 | +6.15 (+2.02%) | 937 |
| 17 Jan 2020 | INR | 307.65 | 312.4 | 302.85 | 305 | 305 | -1.4 (-0.46%) | 648 |
| 16 Jan 2020 | INR | 308.75 | 312 | 304.65 | 306.4 | 306.4 | +1.35 (+0.44%) | 1,008 |
| 15 Jan 2020 | INR | 310.3 | 310.3 | 304 | 305.05 | 305.05 | -7.85 (-2.51%) | 1,693 |
| 14 Jan 2020 | INR | 320.8 | 327.4 | 310.5 | 312.9 | 312.9 | +2.7 (+0.87%) | 17,481 |
| 13 Jan 2020 | INR | 282.3 | 320.95 | 280 | 310.2 | 310.2 | +28.65 (+10.18%) | 16,290 |
| 10 Jan 2020 | INR | 284.6 | 285.4 | 281 | 281.55 | 281.55 | -0.95 (-0.34%) | 2,519 |
| 9 Jan 2020 | INR | 282.25 | 286.6 | 280.8 | 282.5 | 282.5 | +2.7 (+0.96%) | 3,213 |
| 8 Jan 2020 | INR | 277 | 282.55 | 277 | 279.8 | 279.8 | -4.2 (-1.48%) | 541 |
| 7 Jan 2020 | INR | 291.55 | 291.6 | 281 | 284 | 284 | -1.35 (-0.47%) | 361 |
| 6 Jan 2020 | INR | 291 | 291 | 282.3 | 285.35 | 285.35 | -6.8 (-2.33%) | 1,096 |
| 3 Jan 2020 | INR | 289 | 311 | 289 | 292.15 | 292.15 | +3.55 (+1.23%) | 1,458 |
| 2 Jan 2020 | INR | 287.9 | 290.15 | 285.45 | 288.6 | 288.6 | +5.35 (+1.89%) | 202 |
| 1 Jan 2020 | INR | 286.4 | 286.4 | 280 | 283.25 | 283.25 | -1.45 (-0.51%) | 438 |
| 31 Dec 2019 | INR | 286 | 287.05 | 283.35 | 284.7 | 284.7 | -2.35 (-0.82%) | 256 |
| 30 Dec 2019 | INR | 286 | 287.25 | 281.9 | 287.05 | 287.05 | +2.95 (+1.04%) | 2,182 |
| 27 Dec 2019 | INR | 281.3 | 285 | 281 | 284.1 | 284.1 | +1.8 (+0.64%) | 466 |
| 26 Dec 2019 | INR | 281.6 | 283.75 | 281.6 | 282.3 | 282.3 | -2.25 (-0.79%) | 119 |
| 24 Dec 2019 | INR | 282 | 285 | 282 | 284.55 | 284.55 | +7.3 (+2.63%) | 1,036 |
| 23 Dec 2019 | INR | 282 | 285 | 276 | 277.25 | 277.25 | -4.55 (-1.61%) | 493 |
| 20 Dec 2019 | INR | 284 | 284 | 281.5 | 281.8 | 281.8 | -0.8 (-0.28%) | 523 |
| 19 Dec 2019 | INR | 287.65 | 289.45 | 280.15 | 282.6 | 282.6 | -0.35 (-0.12%) | 393 |
| 18 Dec 2019 | INR | 295 | 303 | 277 | 282.95 | 282.95 | -2.7 (-0.95%) | 4,012 |
| 17 Dec 2019 | INR | 286.2 | 287.75 | 284.4 | 285.65 | 285.65 | -0.55 (-0.19%) | 508 |
| 16 Dec 2019 | INR | 293.8 | 293.85 | 284.75 | 286.2 | 286.2 | -1.75 (-0.61%) | 200 |
| 13 Dec 2019 | INR | 285.2 | 291.6 | 285 | 287.95 | 287.95 | +3.1 (+1.09%) | 365 |
| 12 Dec 2019 | INR | 289 | 289 | 283.9 | 284.85 | 284.85 | -5.15 (-1.78%) | 828 |
| 11 Dec 2019 | INR | 290 | 290 | 289 | 290 | 290 | -2.9 (-0.99%) | 134 |
