| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 345.45 | 345.65 | 335.85 | 338.5 | 338.5 | -3.7 (-1.08%) | 10,428 |
| 21 Jan 2020 | INR | 341 | 347.3 | 335.95 | 342.2 | 342.2 | +2.5 (+0.74%) | 20,999 |
| 20 Jan 2020 | INR | 353 | 353 | 338.05 | 339.7 | 339.7 | -11.1 (-3.16%) | 29,572 |
| 17 Jan 2020 | INR | 346.2 | 360.35 | 345 | 350.8 | 350.8 | +7.6 (+2.21%) | 100,444 |
| 16 Jan 2020 | INR | 339.95 | 350 | 337.6 | 343.2 | 343.2 | +7.55 (+2.25%) | 36,609 |
| 15 Jan 2020 | INR | 333.05 | 341.65 | 328.4 | 335.65 | 335.65 | +3.75 (+1.13%) | 30,000 |
| 14 Jan 2020 | INR | 342.05 | 342.1 | 330 | 331.9 | 331.9 | -6.4 (-1.89%) | 38,179 |
| 13 Jan 2020 | INR | 323.85 | 338.3 | 323.35 | 338.3 | 338.3 | +16.1 (+5.00%) | 136,657 |
| 10 Jan 2020 | INR | 324 | 326.1 | 318.6 | 322.2 | 322.2 | +0.05 (+0.02%) | 42,641 |
| 9 Jan 2020 | INR | 317.05 | 329.5 | 317.05 | 322.15 | 322.15 | +8.3 (+2.64%) | 53,967 |
| 8 Jan 2020 | INR | 311.05 | 318.25 | 310 | 313.85 | 313.85 | -2.65 (-0.84%) | 27,665 |
| 7 Jan 2020 | INR | 312.9 | 320.8 | 312.8 | 316.5 | 316.5 | +6.65 (+2.15%) | 33,546 |
| 6 Jan 2020 | INR | 322 | 322 | 307.1 | 309.85 | 309.85 | -13.1 (-4.06%) | 29,183 |
| 3 Jan 2020 | INR | 336.7 | 336.7 | 321 | 322.95 | 322.95 | -11.15 (-3.34%) | 62,044 |
| 2 Jan 2020 | INR | 320 | 334.1 | 317.25 | 334.1 | 334.1 | +15.9 (+5.00%) | 69,406 |
| 1 Jan 2020 | INR | 318.2 | 322.2 | 315.5 | 318.2 | 318.2 | +2.3 (+0.73%) | 19,616 |
| 31 Dec 2019 | INR | 317.8 | 322.65 | 315.2 | 315.9 | 315.9 | -1.55 (-0.49%) | 27,295 |
| 30 Dec 2019 | INR | 323.8 | 324.6 | 316 | 317.45 | 317.45 | -4.65 (-1.44%) | 30,828 |
| 27 Dec 2019 | INR | 325 | 327.4 | 320.35 | 322.1 | 322.1 | +0.05 (+0.02%) | 22,568 |
| 26 Dec 2019 | INR | 320.5 | 334.4 | 318 | 322.05 | 322.05 | +3.55 (+1.11%) | 106,874 |
| 24 Dec 2019 | INR | 321.5 | 326.4 | 316.9 | 318.5 | 318.5 | -2.2 (-0.69%) | 29,731 |
| 23 Dec 2019 | INR | 322.2 | 325 | 313.5 | 320.7 | 320.7 | -0.35 (-0.11%) | 48,057 |
| 20 Dec 2019 | INR | 327.5 | 330.65 | 319.25 | 321.05 | 321.05 | -4.35 (-1.34%) | 42,273 |
| 19 Dec 2019 | INR | 332 | 334.4 | 324 | 325.4 | 325.4 | -1.2 (-0.37%) | 52,608 |
| 18 Dec 2019 | INR | 320 | 331.6 | 319 | 326.6 | 326.6 | +6.3 (+1.97%) | 55,187 |
| 17 Dec 2019 | INR | 328 | 334.05 | 314.5 | 320.3 | 320.3 | -9.1 (-2.76%) | 146,527 |
| 16 Dec 2019 | INR | 341.1 | 347.1 | 329.25 | 329.4 | 329.4 | -17.15 (-4.95%) | 53,561 |
| 13 Dec 2019 | INR | 350 | 355 | 340.9 | 346.55 | 346.55 | -5.45 (-1.55%) | 94,822 |
| 12 Dec 2019 | INR | 344 | 360 | 335.9 | 352 | 352 | +9.8 (+2.86%) | 210,890 |
| 11 Dec 2019 | INR | 319 | 346.75 | 306.2 | 342.2 | 342.2 | +26.95 (+8.55%) | 259,409 |
