| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 343 | 343 | 331.35 | 332.95 | 332.95 | -1.95 (-0.58%) | 45,835 |
| 21 Jan 2020 | INR | 325.15 | 336.7 | 324.6 | 334.9 | 334.9 | +4.35 (+1.32%) | 57,590 |
| 20 Jan 2020 | INR | 340.8 | 340.8 | 326.45 | 330.55 | 330.55 | -8.6 (-2.54%) | 68,888 |
| 17 Jan 2020 | INR | 332 | 341.4 | 332 | 339.15 | 339.15 | +1.45 (+0.43%) | 40,923 |
| 16 Jan 2020 | INR | 342 | 342.25 | 335.6 | 337.7 | 337.7 | -3.95 (-1.16%) | 23,767 |
| 15 Jan 2020 | INR | 335.45 | 343.15 | 333.4 | 341.65 | 341.65 | +6.2 (+1.85%) | 40,583 |
| 14 Jan 2020 | INR | 350.85 | 350.85 | 334.5 | 335.45 | 335.45 | -3.15 (-0.93%) | 37,269 |
| 13 Jan 2020 | INR | 342.8 | 342.8 | 333.8 | 338.6 | 338.6 | -1.3 (-0.38%) | 54,745 |
| 10 Jan 2020 | INR | 339.15 | 344.4 | 336 | 339.9 | 339.9 | -0.6 (-0.18%) | 42,096 |
| 9 Jan 2020 | INR | 334.95 | 341.75 | 334.95 | 340.5 | 340.5 | +9.5 (+2.87%) | 29,943 |
| 8 Jan 2020 | INR | 328.05 | 333.2 | 327 | 331 | 331 | -2.55 (-0.76%) | 122,152 |
| 7 Jan 2020 | INR | 335.9 | 341 | 328.7 | 333.55 | 333.55 | +0.75 (+0.23%) | 39,657 |
| 6 Jan 2020 | INR | 347 | 347 | 331.95 | 332.8 | 332.8 | -12.1 (-3.51%) | 79,779 |
| 3 Jan 2020 | INR | 353 | 353 | 343.6 | 344.9 | 344.9 | -7.3 (-2.07%) | 49,675 |
| 2 Jan 2020 | INR | 348.05 | 353.95 | 347 | 352.2 | 352.2 | +5.85 (+1.69%) | 78,677 |
| 1 Jan 2020 | INR | 348.75 | 351.4 | 345.6 | 346.35 | 346.35 | -1.2 (-0.35%) | 78,045 |
| 31 Dec 2019 | INR | 345 | 352.2 | 345 | 347.55 | 347.55 | -2.45 (-0.70%) | 40,337 |
| 30 Dec 2019 | INR | 350 | 351.35 | 344.1 | 350 | 350 | +4.8 (+1.39%) | 66,464 |
| 27 Dec 2019 | INR | 338.1 | 347.6 | 338.1 | 345.2 | 345.2 | +8.3 (+2.46%) | 70,214 |
| 26 Dec 2019 | INR | 337.6 | 340.25 | 334.75 | 336.9 | 336.9 | -1.95 (-0.58%) | 92,042 |
| 24 Dec 2019 | INR | 337.35 | 339.3 | 333.75 | 338.85 | 338.85 | -0.2 (-0.06%) | 53,357 |
| 23 Dec 2019 | INR | 338 | 342 | 335.7 | 339.05 | 339.05 | +0.45 (+0.13%) | 69,865 |
| 20 Dec 2019 | INR | 334.5 | 341.9 | 332.4 | 338.6 | 338.6 | +5.65 (+1.70%) | 360,710 |
| 19 Dec 2019 | INR | 331 | 333.6 | 329.7 | 332.95 | 332.95 | -1.1 (-0.33%) | 57,255 |
| 18 Dec 2019 | INR | 330 | 336.95 | 329.2 | 334.05 | 334.05 | +4.85 (+1.47%) | 167,225 |
| 17 Dec 2019 | INR | 330 | 331 | 324.65 | 329.2 | 329.2 | +1.4 (+0.43%) | 119,106 |
| 16 Dec 2019 | INR | 327.15 | 331.25 | 320.65 | 327.8 | 327.8 | +0.65 (+0.20%) | 108,828 |
| 13 Dec 2019 | INR | 329.1 | 331.45 | 321.6 | 327.15 | 327.15 | -1.45 (-0.44%) | 149,664 |
| 12 Dec 2019 | INR | 344 | 351.4 | 324.35 | 328.6 | 328.6 | -11.85 (-3.48%) | 671,669 |
| 11 Dec 2019 | INR | 344 | 347.6 | 336.2 | 340.45 | 340.45 | -3.9 (-1.13%) | 195,776 |
