| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 355 | 358.1 | 348.5 | 350.35 | 350.35 | -2.55 (-0.72%) | 45,569 |
| 21 Jan 2020 | INR | 349.5 | 355.8 | 344.4 | 352.9 | 352.9 | +2.1 (+0.60%) | 36,847 |
| 20 Jan 2020 | INR | 361 | 361 | 347.8 | 350.8 | 350.8 | -9.2 (-2.56%) | 39,094 |
| 17 Jan 2020 | INR | 359.1 | 361.3 | 354.5 | 360 | 360 | +0.95 (+0.26%) | 49,715 |
| 16 Jan 2020 | INR | 353.15 | 361.5 | 353.15 | 359.05 | 359.05 | +5.8 (+1.64%) | 58,206 |
| 15 Jan 2020 | INR | 345.7 | 355.15 | 344 | 353.25 | 353.25 | +6.4 (+1.85%) | 78,100 |
| 14 Jan 2020 | INR | 343.5 | 349.8 | 343 | 346.85 | 346.85 | +4.2 (+1.23%) | 46,747 |
| 13 Jan 2020 | INR | 334 | 344.3 | 333.85 | 342.65 | 342.65 | +10.25 (+3.08%) | 97,497 |
| 10 Jan 2020 | INR | 338 | 338 | 328.5 | 332.4 | 332.4 | +1.25 (+0.38%) | 131,312 |
| 9 Jan 2020 | INR | 335 | 335 | 328 | 331.15 | 331.15 | +6.2 (+1.91%) | 60,326 |
| 8 Jan 2020 | INR | 320.7 | 325.8 | 315.5 | 324.95 | 324.95 | +1.8 (+0.56%) | 47,517 |
| 7 Jan 2020 | INR | 326 | 327.95 | 321 | 323.15 | 323.15 | +1 (+0.31%) | 45,656 |
| 6 Jan 2020 | INR | 334.7 | 334.7 | 317.6 | 322.15 | 322.15 | -13 (-3.88%) | 102,778 |
| 3 Jan 2020 | INR | 336.15 | 338.75 | 334 | 335.15 | 335.15 | -4.25 (-1.25%) | 61,904 |
| 2 Jan 2020 | INR | 333 | 340.4 | 329.7 | 339.4 | 339.4 | +7.15 (+2.15%) | 70,351 |
| 1 Jan 2020 | INR | 323.9 | 333.3 | 322.2 | 332.25 | 332.25 | +9.95 (+3.09%) | 71,838 |
| 31 Dec 2019 | INR | 321.55 | 326.25 | 320 | 322.3 | 322.3 | +1.05 (+0.33%) | 49,479 |
| 30 Dec 2019 | INR | 327.9 | 327.9 | 320.5 | 321.25 | 321.25 | -2.7 (-0.83%) | 23,286 |
| 27 Dec 2019 | INR | 322 | 327.5 | 322 | 323.95 | 323.95 | +2.35 (+0.73%) | 48,800 |
| 26 Dec 2019 | INR | 325 | 325 | 319.6 | 321.6 | 321.6 | -0.45 (-0.14%) | 47,363 |
| 24 Dec 2019 | INR | 320.1 | 323 | 318.75 | 322.05 | 322.05 | +2.05 (+0.64%) | 48,216 |
| 23 Dec 2019 | INR | 323.1 | 325.65 | 319.2 | 320 | 320 | -3.05 (-0.94%) | 68,767 |
| 20 Dec 2019 | INR | 321.5 | 326.95 | 318.55 | 323.05 | 323.05 | +3.45 (+1.08%) | 147,418 |
| 19 Dec 2019 | INR | 322.2 | 327.55 | 318.1 | 319.6 | 319.6 | -2.6 (-0.81%) | 109,509 |
| 18 Dec 2019 | INR | 322 | 323.8 | 316.6 | 322.2 | 322.2 | +0.55 (+0.17%) | 115,290 |
| 17 Dec 2019 | INR | 329.5 | 329.5 | 320.25 | 321.65 | 321.65 | -6.6 (-2.01%) | 201,492 |
| 16 Dec 2019 | INR | 341 | 341 | 326.5 | 328.25 | 328.25 | -12.85 (-3.77%) | 143,232 |
| 13 Dec 2019 | INR | 339 | 344.8 | 337 | 341.1 | 341.1 | +2.75 (+0.81%) | 186,574 |
| 12 Dec 2019 | INR | 335 | 339.5 | 328.9 | 338.35 | 338.35 | +7.75 (+2.34%) | 273,051 |
| 11 Dec 2019 | INR | 335 | 335 | 327.85 | 330.6 | 330.6 | -2.25 (-0.68%) | 85,693 |
