| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 293 | 309 | 290.05 | 293.2 | 73.3 | -3.65 (-1.23%) | 4,633 |
| 21 Jan 2020 | INR | 292 | 300 | 288.65 | 296.85 | 74.2125 | -1 (-0.34%) | 2,730 |
| 20 Jan 2020 | INR | 306.6 | 306.6 | 287 | 297.85 | 74.4625 | -1.2 (-0.40%) | 928 |
| 17 Jan 2020 | INR | 302 | 311.95 | 286.6 | 299.05 | 74.7625 | -0.8 (-0.27%) | 2,823 |
| 16 Jan 2020 | INR | 285 | 307 | 285 | 299.85 | 74.9625 | +14.3 (+5.01%) | 2,709 |
| 15 Jan 2020 | INR | 304 | 304.95 | 280 | 285.55 | 71.3875 | -10.45 (-3.53%) | 5,331 |
| 14 Jan 2020 | INR | 304.15 | 315 | 292 | 296 | 74 | -18.55 (-5.90%) | 4,889 |
| 13 Jan 2020 | INR | 314.95 | 315 | 300 | 314.55 | 78.6375 | +12.5 (+4.14%) | 1,703 |
| 10 Jan 2020 | INR | 312.4 | 312.4 | 300 | 302.05 | 75.5125 | -3.4 (-1.11%) | 2,522 |
| 9 Jan 2020 | INR | 310 | 312.4 | 300.05 | 305.45 | 76.3625 | +7.9 (+2.66%) | 321 |
| 8 Jan 2020 | INR | 315 | 315 | 286 | 297.55 | 74.3875 | -5.85 (-1.93%) | 3,652 |
| 7 Jan 2020 | INR | 314.9 | 315.8 | 302 | 303.4 | 75.85 | -1.4 (-0.46%) | 3,118 |
| 6 Jan 2020 | INR | 286 | 314.95 | 286 | 304.8 | 76.2 | -0.95 (-0.31%) | 1,674 |
| 3 Jan 2020 | INR | 318.8 | 318.8 | 296.6 | 305.75 | 76.4375 | -4.45 (-1.43%) | 8,107 |
| 2 Jan 2020 | INR | 324 | 329.9 | 306 | 310.2 | 77.55 | -10.3 (-3.21%) | 8,146 |
| 1 Jan 2020 | INR | 297 | 340 | 295.5 | 320.5 | 80.125 | +23.85 (+8.04%) | 16,423 |
| 31 Dec 2019 | INR | 294 | 304.95 | 294 | 296.65 | 74.1625 | +3.45 (+1.18%) | 3,700 |
| 30 Dec 2019 | INR | 292 | 303 | 289 | 293.2 | 73.3 | +1.1 (+0.38%) | 4,665 |
| 27 Dec 2019 | INR | 300 | 307 | 290 | 292.1 | 73.025 | -7.65 (-2.55%) | 3,875 |
| 26 Dec 2019 | INR | 320 | 324.9 | 291.6 | 299.75 | 74.9375 | -11.55 (-3.71%) | 2,867 |
| 24 Dec 2019 | INR | 318.95 | 325 | 307 | 311.3 | 77.825 | +1.8 (+0.58%) | 7,556 |
| 23 Dec 2019 | INR | 315 | 330 | 266.6 | 309.5 | 77.375 | -5.75 (-1.82%) | 17,819 |
| 20 Dec 2019 | INR | 314 | 320 | 306 | 315.25 | 78.8125 | +1.8 (+0.57%) | 3,197 |
| 19 Dec 2019 | INR | 279.95 | 327.6 | 275.05 | 313.45 | 78.3625 | +31.25 (+11.07%) | 11,096 |
| 18 Dec 2019 | INR | 268.2 | 284.9 | 268 | 282.2 | 70.55 | +12.1 (+4.48%) | 4,141 |
| 17 Dec 2019 | INR | 267 | 275 | 267 | 270.1 | 67.525 | +0.15 (+0.06%) | 653 |
| 16 Dec 2019 | INR | 269.95 | 269.95 | 265 | 269.95 | 67.4875 | -0.05 (-0.02%) | 632 |
| 13 Dec 2019 | INR | 283 | 283 | 270 | 270 | 67.5 | -2 (-0.74%) | 447 |
| 12 Dec 2019 | INR | 282.15 | 282.15 | 267 | 272 | 68 | +4.1 (+1.53%) | 152 |
| 11 Dec 2019 | INR | 276 | 276 | 267 | 267.9 | 66.975 | -8.9 (-3.22%) | 2,735 |
