| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2020 | INR | 378.25 | 379.25 | 373.05 | 374.5 | 374.5 | +3.5 (+0.94%) | 5,155 |
| 6 Jan 2020 | INR | 371.65 | 375.55 | 365 | 371 | 371 | -4.6 (-1.22%) | 11,985 |
| 3 Jan 2020 | INR | 382.7 | 382.7 | 372.2 | 375.6 | 375.6 | -3.45 (-0.91%) | 5,574 |
| 2 Jan 2020 | INR | 383.3 | 384.4 | 378.5 | 379.05 | 379.05 | -1.4 (-0.37%) | 9,457 |
| 1 Jan 2020 | INR | 383.1 | 385.1 | 374 | 380.45 | 380.45 | -0.8 (-0.21%) | 4,822 |
| 31 Dec 2019 | INR | 382.95 | 388.3 | 380 | 381.25 | 381.25 | -2.75 (-0.72%) | 10,038 |
| 30 Dec 2019 | INR | 380 | 398.9 | 378 | 384 | 384 | +7.45 (+1.98%) | 57,232 |
| 27 Dec 2019 | INR | 376.3 | 378.6 | 374 | 376.55 | 376.55 | +0.95 (+0.25%) | 4,257 |
| 26 Dec 2019 | INR | 374.6 | 377.25 | 374.2 | 375.6 | 375.6 | -0.95 (-0.25%) | 6,285 |
| 24 Dec 2019 | INR | 370 | 378 | 370 | 376.55 | 376.55 | +4.3 (+1.16%) | 4,753 |
| 23 Dec 2019 | INR | 368.85 | 373.4 | 365 | 372.25 | 372.25 | +1.65 (+0.45%) | 2,858 |
| 20 Dec 2019 | INR | 372.5 | 375.8 | 370 | 370.6 | 370.6 | +0.2 (+0.05%) | 12,591 |
| 19 Dec 2019 | INR | 372 | 372.75 | 368 | 370.4 | 370.4 | -1.15 (-0.31%) | 5,070 |
| 18 Dec 2019 | INR | 373 | 375.75 | 370.35 | 371.55 | 371.55 | +1.1 (+0.30%) | 3,857 |
| 17 Dec 2019 | INR | 371.7 | 382.2 | 369.8 | 370.45 | 370.45 | +0.15 (+0.04%) | 20,099 |
| 16 Dec 2019 | INR | 374.85 | 377.15 | 370 | 370.3 | 370.3 | -3.35 (-0.90%) | 4,653 |
| 13 Dec 2019 | INR | 376 | 376 | 367.2 | 373.65 | 373.65 | +8.55 (+2.34%) | 11,912 |
| 12 Dec 2019 | INR | 368.5 | 368.5 | 365 | 365.1 | 365.1 | -2.25 (-0.61%) | 4,127 |
| 11 Dec 2019 | INR | 367.8 | 371.25 | 365 | 367.35 | 367.35 | +1.5 (+0.41%) | 18,063 |
| 10 Dec 2019 | INR | 369 | 369 | 361.2 | 365.85 | 365.85 | +2.25 (+0.62%) | 11,537 |
| 9 Dec 2019 | INR | 366.2 | 374.55 | 361.35 | 363.6 | 363.6 | -0.6 (-0.16%) | 8,262 |
| 6 Dec 2019 | INR | 376.9 | 376.95 | 359.2 | 364.2 | 364.2 | -8.4 (-2.25%) | 19,213 |
| 5 Dec 2019 | INR | 362.75 | 377.35 | 361 | 372.6 | 372.6 | +10.65 (+2.94%) | 17,803 |
| 4 Dec 2019 | INR | 362.05 | 368.3 | 360.8 | 361.95 | 361.95 | -1.1 (-0.30%) | 16,944 |
| 3 Dec 2019 | INR | 368.5 | 369.3 | 361 | 363.05 | 363.05 | -5.65 (-1.53%) | 15,178 |
| 2 Dec 2019 | INR | 359.6 | 374.4 | 358.8 | 368.7 | 368.7 | +9.1 (+2.53%) | 8,933 |
| 29 Nov 2019 | INR | 360 | 362 | 356.2 | 359.6 | 359.6 | +0.05 (+0.01%) | 5,026 |
| 28 Nov 2019 | INR | 360 | 361.4 | 359 | 359.55 | 359.55 | -1 (-0.28%) | 3,789 |
| 27 Nov 2019 | INR | 365 | 365 | 359.25 | 360.55 | 360.55 | -2.7 (-0.74%) | 3,044 |
| 26 Nov 2019 | INR | 363.8 | 365.6 | 358.3 | 363.25 | 363.25 | +1.35 (+0.37%) | 6,525 |
