| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 296.95 | 300.3 | 282.65 | 288.65 | 144.325 | -6.65 (-2.25%) | 9,884 |
| 21 Jan 2020 | INR | 293 | 295.9 | 288 | 295.3 | 147.65 | -0.95 (-0.32%) | 8,694 |
| 20 Jan 2020 | INR | 305 | 305 | 295.05 | 296.25 | 148.125 | -0.65 (-0.22%) | 9,950 |
| 17 Jan 2020 | INR | 296 | 300.75 | 294.6 | 296.9 | 148.45 | +2.55 (+0.87%) | 14,288 |
| 16 Jan 2020 | INR | 299.8 | 304.7 | 292.25 | 294.35 | 147.175 | -1.6 (-0.54%) | 16,248 |
| 15 Jan 2020 | INR | 285 | 296.9 | 281.3 | 295.95 | 147.975 | +8.7 (+3.03%) | 16,913 |
| 14 Jan 2020 | INR | 285 | 295 | 282.35 | 287.25 | 143.625 | +6.7 (+2.39%) | 19,241 |
| 13 Jan 2020 | INR | 280 | 286 | 276.5 | 280.55 | 140.275 | +2.1 (+0.75%) | 23,239 |
| 10 Jan 2020 | INR | 260 | 282 | 260 | 278.45 | 139.225 | +23.9 (+9.39%) | 69,002 |
| 9 Jan 2020 | INR | 258.3 | 259.2 | 253 | 254.55 | 127.275 | +1.3 (+0.51%) | 6,361 |
| 8 Jan 2020 | INR | 255 | 255 | 251.3 | 253.25 | 126.625 | -3.45 (-1.34%) | 5,620 |
| 7 Jan 2020 | INR | 256 | 264 | 256 | 256.7 | 128.35 | +2.8 (+1.10%) | 8,117 |
| 6 Jan 2020 | INR | 261.2 | 261.2 | 251.7 | 253.9 | 126.95 | -7.25 (-2.78%) | 10,132 |
| 3 Jan 2020 | INR | 271 | 272 | 260.6 | 261.15 | 130.575 | -2.9 (-1.10%) | 24,166 |
| 2 Jan 2020 | INR | 259.3 | 269.7 | 253.7 | 264.05 | 132.025 | +10.55 (+4.16%) | 26,327 |
| 1 Jan 2020 | INR | 249.55 | 254.95 | 244.15 | 253.5 | 126.75 | +3.95 (+1.58%) | 19,706 |
| 31 Dec 2019 | INR | 237 | 256.1 | 235.55 | 249.55 | 124.775 | +14.8 (+6.30%) | 51,058 |
| 30 Dec 2019 | INR | 235.1 | 235.55 | 232.8 | 234.75 | 117.375 | +1.45 (+0.62%) | 1,153 |
| 27 Dec 2019 | INR | 233.2 | 235.35 | 232.1 | 233.3 | 116.65 | +3.2 (+1.39%) | 2,811 |
| 26 Dec 2019 | INR | 231.45 | 231.75 | 229.65 | 230.1 | 115.05 | -0.4 (-0.17%) | 1,629 |
| 24 Dec 2019 | INR | 231.4 | 233.5 | 229.85 | 230.5 | 115.25 | +0.5 (+0.22%) | 2,446 |
| 23 Dec 2019 | INR | 232.6 | 232.6 | 228.9 | 230 | 115 | -1.2 (-0.52%) | 2,385 |
| 20 Dec 2019 | INR | 232.7 | 233.15 | 230 | 231.2 | 115.6 | -1.85 (-0.79%) | 1,233 |
| 19 Dec 2019 | INR | 235.55 | 235.85 | 232 | 233.05 | 116.525 | -2.8 (-1.19%) | 1,762 |
| 18 Dec 2019 | INR | 240.7 | 242.15 | 234.65 | 235.85 | 117.925 | -3 (-1.26%) | 5,385 |
| 17 Dec 2019 | INR | 241.55 | 242.5 | 236.4 | 238.85 | 119.425 | -1.35 (-0.56%) | 2,271 |
| 16 Dec 2019 | INR | 247.75 | 248.45 | 238.85 | 240.2 | 120.1 | -6.2 (-2.52%) | 7,242 |
| 13 Dec 2019 | INR | 239.15 | 249.8 | 235.2 | 246.4 | 123.2 | +6.05 (+2.52%) | 7,427 |
| 12 Dec 2019 | INR | 227.05 | 242 | 225.9 | 240.35 | 120.175 | +14.5 (+6.42%) | 13,796 |
| 11 Dec 2019 | INR | 228.75 | 228.75 | 220.25 | 225.85 | 112.925 | -0.1 (-0.04%) | 9,977 |
