| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 365.7 | 367.45 | 356 | 364.4 | 364.4 | +0.65 (+0.18%) | 42,122 |
| 21 Jan 2020 | INR | 353.8 | 368.4 | 344.15 | 363.75 | 363.75 | +14.9 (+4.27%) | 82,077 |
| 20 Jan 2020 | INR | 358.8 | 361 | 346.65 | 348.85 | 348.85 | -7.55 (-2.12%) | 25,131 |
| 17 Jan 2020 | INR | 353.25 | 361.35 | 353 | 356.4 | 356.4 | +4.55 (+1.29%) | 24,997 |
| 16 Jan 2020 | INR | 346 | 354 | 337.85 | 351.85 | 351.85 | +6.25 (+1.81%) | 43,242 |
| 15 Jan 2020 | INR | 356.5 | 356.9 | 342.85 | 345.6 | 345.6 | -11.25 (-3.15%) | 24,278 |
| 14 Jan 2020 | INR | 351 | 363.8 | 348.6 | 356.85 | 356.85 | +6.8 (+1.94%) | 51,387 |
| 13 Jan 2020 | INR | 332 | 357.9 | 330.7 | 350.05 | 350.05 | +18.05 (+5.44%) | 119,322 |
| 10 Jan 2020 | INR | 324 | 335 | 324 | 332 | 332 | +7.65 (+2.36%) | 40,074 |
| 9 Jan 2020 | INR | 317 | 326 | 314.95 | 324.35 | 324.35 | +8.75 (+2.77%) | 27,114 |
| 8 Jan 2020 | INR | 311.4 | 316.9 | 306.9 | 315.6 | 315.6 | +0.35 (+0.11%) | 9,532 |
| 7 Jan 2020 | INR | 306.6 | 318.6 | 306.6 | 315.25 | 315.25 | +9.65 (+3.16%) | 10,478 |
| 6 Jan 2020 | INR | 315 | 321.75 | 304 | 305.6 | 305.6 | -13.6 (-4.26%) | 22,338 |
| 3 Jan 2020 | INR | 323.4 | 326.65 | 316.1 | 319.2 | 319.2 | -6.3 (-1.94%) | 13,919 |
| 2 Jan 2020 | INR | 321 | 329.7 | 319.8 | 325.5 | 325.5 | +4.6 (+1.43%) | 23,811 |
| 1 Jan 2020 | INR | 313.4 | 323.5 | 313.4 | 320.9 | 320.9 | +7.5 (+2.39%) | 28,099 |
| 31 Dec 2019 | INR | 313.5 | 317.5 | 310.9 | 313.4 | 313.4 | -0.65 (-0.21%) | 9,297 |
| 30 Dec 2019 | INR | 312 | 315.4 | 310 | 314.05 | 314.05 | +1.55 (+0.50%) | 9,573 |
| 27 Dec 2019 | INR | 318 | 319 | 311 | 312.5 | 312.5 | -6.1 (-1.91%) | 10,331 |
| 26 Dec 2019 | INR | 316 | 321.55 | 311.6 | 318.6 | 318.6 | +3.6 (+1.14%) | 40,833 |
| 24 Dec 2019 | INR | 299.85 | 318.6 | 298.65 | 315 | 315 | +16.35 (+5.47%) | 98,327 |
| 23 Dec 2019 | INR | 298 | 300.9 | 295.75 | 298.65 | 298.65 | -0.05 (-0.02%) | 14,969 |
| 20 Dec 2019 | INR | 297.2 | 304 | 296.25 | 298.7 | 298.7 | +2.5 (+0.84%) | 13,391 |
| 19 Dec 2019 | INR | 299.2 | 302 | 295 | 296.2 | 296.2 | -5.25 (-1.74%) | 12,981 |
| 18 Dec 2019 | INR | 299 | 303 | 294.5 | 301.45 | 301.45 | +3.45 (+1.16%) | 18,790 |
| 17 Dec 2019 | INR | 300.65 | 302.95 | 297.7 | 298 | 298 | -2.6 (-0.86%) | 10,326 |
| 16 Dec 2019 | INR | 303 | 303 | 298.25 | 300.6 | 300.6 | +1.7 (+0.57%) | 6,660 |
| 13 Dec 2019 | INR | 301.8 | 305.6 | 297.7 | 298.9 | 298.9 | -4.5 (-1.48%) | 18,486 |
| 12 Dec 2019 | INR | 306 | 307 | 300.9 | 303.4 | 303.4 | +0.75 (+0.25%) | 13,301 |
| 11 Dec 2019 | INR | 299.9 | 305 | 299.6 | 302.65 | 302.65 | +2.9 (+0.97%) | 15,750 |
