| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 358.8 | 362.85 | 352 | 355.2 | 355.2 | -2.25 (-0.63%) | 6,868 |
| 21 Jan 2020 | INR | 362.5 | 367.4 | 355 | 357.45 | 357.45 | -6.45 (-1.77%) | 16,962 |
| 20 Jan 2020 | INR | 369 | 371.45 | 360.8 | 363.9 | 363.9 | +5.25 (+1.46%) | 12,414 |
| 17 Jan 2020 | INR | 351.6 | 361.55 | 350 | 358.65 | 358.65 | +9.5 (+2.72%) | 12,603 |
| 16 Jan 2020 | INR | 347 | 353.2 | 345 | 349.15 | 349.15 | +5 (+1.45%) | 1,052,396 |
| 15 Jan 2020 | INR | 344.2 | 351.8 | 340.65 | 344.15 | 344.15 | +3.25 (+0.95%) | 7,355 |
| 14 Jan 2020 | INR | 344.2 | 344.8 | 338.3 | 340.9 | 340.9 | -0.8 (-0.23%) | 4,639 |
| 13 Jan 2020 | INR | 343 | 347.15 | 336.95 | 341.7 | 341.7 | -0.95 (-0.28%) | 6,318 |
| 10 Jan 2020 | INR | 344.25 | 347.9 | 341.15 | 342.65 | 342.65 | -3.2 (-0.93%) | 7,432 |
| 9 Jan 2020 | INR | 355 | 360 | 344 | 345.85 | 345.85 | -0.3 (-0.09%) | 29,572 |
| 8 Jan 2020 | INR | 345 | 352.25 | 333 | 346.15 | 346.15 | +6.85 (+2.02%) | 7,590 |
| 7 Jan 2020 | INR | 343.1 | 345 | 331.65 | 339.3 | 339.3 | +1.55 (+0.46%) | 6,317 |
| 6 Jan 2020 | INR | 324.85 | 341.8 | 319.9 | 337.75 | 337.75 | +8.45 (+2.57%) | 15,026 |
| 3 Jan 2020 | INR | 332 | 340 | 325 | 329.3 | 329.3 | -0.65 (-0.20%) | 23,774 |
| 2 Jan 2020 | INR | 325.9 | 332.5 | 321 | 329.95 | 329.95 | +3.95 (+1.21%) | 18,332 |
| 1 Jan 2020 | INR | 307.4 | 331.35 | 307.25 | 326 | 326 | +18.8 (+6.12%) | 48,514 |
| 31 Dec 2019 | INR | 309.9 | 310.5 | 307 | 307.2 | 307.2 | +0.4 (+0.13%) | 1,296 |
| 30 Dec 2019 | INR | 301.1 | 308.5 | 301.1 | 306.8 | 306.8 | +5.75 (+1.91%) | 3,177 |
| 27 Dec 2019 | INR | 305.1 | 307.4 | 300.1 | 301.05 | 301.05 | -2.75 (-0.91%) | 3,013 |
| 26 Dec 2019 | INR | 305.55 | 311.75 | 303.6 | 303.8 | 303.8 | -1.45 (-0.48%) | 2,398 |
| 24 Dec 2019 | INR | 307 | 308.1 | 304.35 | 305.25 | 305.25 | -1.8 (-0.59%) | 1,072 |
| 23 Dec 2019 | INR | 305 | 308.5 | 305 | 307.05 | 307.05 | +1.6 (+0.52%) | 2,779 |
| 20 Dec 2019 | INR | 307.65 | 308.3 | 304 | 305.45 | 305.45 | -2.15 (-0.70%) | 1,322 |
| 19 Dec 2019 | INR | 305.9 | 309.4 | 305 | 307.6 | 307.6 | +1.5 (+0.49%) | 807,473 |
| 18 Dec 2019 | INR | 308.2 | 315.05 | 301 | 306.1 | 306.1 | -0.7 (-0.23%) | 7,383 |
| 17 Dec 2019 | INR | 310 | 310.15 | 305.55 | 306.8 | 306.8 | -2.7 (-0.87%) | 2,943 |
| 16 Dec 2019 | INR | 310 | 319.55 | 308.5 | 309.5 | 309.5 | -0.6 (-0.19%) | 3,815 |
| 13 Dec 2019 | INR | 307.5 | 314.7 | 307.5 | 310.1 | 310.1 | +4.65 (+1.52%) | 8,069 |
| 12 Dec 2019 | INR | 305 | 309 | 305 | 305.45 | 305.45 | +0.95 (+0.31%) | 1,246 |
| 11 Dec 2019 | INR | 305.25 | 307 | 302.5 | 304.5 | 304.5 | -3.6 (-1.17%) | 7,493 |
