| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 259.1 | 261.25 | 255.1 | 258.2 | 258.2 | +1.15 (+0.45%) | 377,267 |
| 21 Jan 2020 | INR | 259 | 259 | 255.1 | 257.05 | 257.05 | -2.05 (-0.79%) | 508,494 |
| 20 Jan 2020 | INR | 261 | 263.65 | 257.4 | 259.1 | 259.1 | -2.05 (-0.78%) | 588,971 |
| 17 Jan 2020 | INR | 258.9 | 262 | 257 | 261.15 | 261.15 | +2.7 (+1.04%) | 340,270 |
| 16 Jan 2020 | INR | 256 | 259.55 | 254.85 | 258.45 | 258.45 | +2.6 (+1.02%) | 355,965 |
| 15 Jan 2020 | INR | 253.6 | 258.1 | 252.35 | 255.85 | 255.85 | +1.3 (+0.51%) | 391,612 |
| 14 Jan 2020 | INR | 252.8 | 257.6 | 250.65 | 254.55 | 254.55 | +1.7 (+0.67%) | 437,468 |
| 13 Jan 2020 | INR | 245.4 | 253.55 | 244.45 | 252.85 | 252.85 | +8.7 (+3.56%) | 608,387 |
| 10 Jan 2020 | INR | 238.05 | 245 | 236.1 | 244.15 | 244.15 | +5.7 (+2.39%) | 710,733 |
| 9 Jan 2020 | INR | 229 | 240.3 | 229 | 238.45 | 238.45 | +10.95 (+4.81%) | 697,065 |
| 8 Jan 2020 | INR | 224.7 | 228.15 | 217.4 | 227.5 | 227.5 | +1.95 (+0.86%) | 247,894 |
| 7 Jan 2020 | INR | 221.2 | 227.3 | 221.2 | 225.55 | 225.55 | +4.65 (+2.11%) | 252,651 |
| 6 Jan 2020 | INR | 227 | 227.4 | 220.05 | 220.9 | 220.9 | -7.65 (-3.35%) | 460,789 |
| 3 Jan 2020 | INR | 233 | 233.6 | 227.1 | 228.55 | 228.55 | -5.2 (-2.22%) | 234,977 |
| 2 Jan 2020 | INR | 227 | 234.15 | 226.55 | 233.75 | 233.75 | +6.15 (+2.70%) | 289,219 |
| 1 Jan 2020 | INR | 230.85 | 232.1 | 227.15 | 227.6 | 227.6 | -3.35 (-1.45%) | 201,119 |
| 31 Dec 2019 | INR | 229.15 | 234.3 | 229.15 | 230.95 | 230.95 | -2.2 (-0.94%) | 218,882 |
| 30 Dec 2019 | INR | 234.45 | 235.15 | 231.85 | 233.15 | 233.15 | +0.25 (+0.11%) | 254,448 |
| 27 Dec 2019 | INR | 226 | 233.45 | 225.95 | 232.9 | 232.9 | +6.15 (+2.71%) | 323,510 |
| 26 Dec 2019 | INR | 229.9 | 229.9 | 225.55 | 226.75 | 226.75 | -1.9 (-0.83%) | 409,498 |
| 24 Dec 2019 | INR | 226.05 | 230.15 | 226 | 228.65 | 228.65 | +1.4 (+0.62%) | 317,591 |
| 23 Dec 2019 | INR | 229.15 | 233.25 | 224.65 | 227.25 | 227.25 | -3.2 (-1.39%) | 411,914 |
| 20 Dec 2019 | INR | 228.55 | 232.6 | 225.85 | 230.45 | 230.45 | +2.15 (+0.94%) | 381,012 |
| 19 Dec 2019 | INR | 226.8 | 228.9 | 225.65 | 228.3 | 228.3 | +0.45 (+0.20%) | 187,351 |
| 18 Dec 2019 | INR | 229.25 | 230 | 224.2 | 227.85 | 227.85 | -2.1 (-0.91%) | 1,032,397 |
| 17 Dec 2019 | INR | 230.65 | 231.4 | 228.45 | 229.95 | 229.95 | -0.35 (-0.15%) | 454,892 |
| 16 Dec 2019 | INR | 228.5 | 231.3 | 227.9 | 230.3 | 230.3 | +1.45 (+0.63%) | 462,392 |
| 13 Dec 2019 | INR | 227.6 | 231.2 | 225.05 | 228.85 | 228.85 | +3.95 (+1.76%) | 813,508 |
| 12 Dec 2019 | INR | 226 | 227.9 | 222.55 | 224.9 | 224.9 | +2 (+0.90%) | 561,959 |
| 11 Dec 2019 | INR | 218.1 | 227.4 | 217.5 | 222.9 | 222.9 | +6.05 (+2.79%) | 1,149,830 |
