| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 347.55 | 348.7 | 340.75 | 343.2 | 343.2 | -5.75 (-1.65%) | 19,291 |
| 20 Jan 2020 | INR | 350 | 351.25 | 346 | 348.95 | 348.95 | -1.55 (-0.44%) | 35,103 |
| 17 Jan 2020 | INR | 350 | 352.65 | 346.45 | 350.5 | 350.5 | +1.5 (+0.43%) | 38,057 |
| 16 Jan 2020 | INR | 347.9 | 351.6 | 342 | 349 | 349 | +3.75 (+1.09%) | 41,071 |
| 15 Jan 2020 | INR | 352 | 355 | 344 | 345.25 | 345.25 | -5.25 (-1.50%) | 244,343 |
| 14 Jan 2020 | INR | 349.4 | 356.8 | 347.25 | 350.5 | 350.5 | +2.05 (+0.59%) | 35,162 |
| 13 Jan 2020 | INR | 354 | 355.45 | 345.7 | 348.45 | 348.45 | -2.7 (-0.77%) | 47,839 |
| 10 Jan 2020 | INR | 356.95 | 356.95 | 347.45 | 351.15 | 351.15 | -3.7 (-1.04%) | 27,388 |
| 9 Jan 2020 | INR | 353.2 | 356.95 | 348.8 | 354.85 | 354.85 | +1.8 (+0.51%) | 102,991 |
| 8 Jan 2020 | INR | 344.9 | 353.5 | 340 | 353.05 | 353.05 | +7.8 (+2.26%) | 30,642 |
| 7 Jan 2020 | INR | 340 | 345.5 | 338.2 | 345.25 | 345.25 | +9.2 (+2.74%) | 63,208 |
| 6 Jan 2020 | INR | 336 | 338.7 | 326.4 | 336.05 | 336.05 | +1.5 (+0.45%) | 71,615 |
| 3 Jan 2020 | INR | 336 | 336.65 | 331.5 | 334.55 | 334.55 | +2.75 (+0.83%) | 36,904 |
| 2 Jan 2020 | INR | 345 | 345 | 330.65 | 331.8 | 331.8 | -10.35 (-3.02%) | 33,267 |
| 1 Jan 2020 | INR | 347 | 347 | 339.3 | 342.15 | 342.15 | +0.15 (+0.04%) | 27,471 |
| 31 Dec 2019 | INR | 345.2 | 348.6 | 339.4 | 342 | 342 | -2.7 (-0.78%) | 67,178 |
| 30 Dec 2019 | INR | 342.3 | 351.25 | 336 | 344.7 | 344.7 | +3.45 (+1.01%) | 22,453 |
| 27 Dec 2019 | INR | 350 | 355.75 | 336.55 | 341.25 | 341.25 | -6.1 (-1.76%) | 52,588 |
| 26 Dec 2019 | INR | 350 | 378 | 342.25 | 347.35 | 347.35 | -2.8 (-0.80%) | 639,332 |
| 24 Dec 2019 | INR | 347 | 357 | 340.6 | 350.15 | 350.15 | +10.1 (+2.97%) | 138,660 |
| 23 Dec 2019 | INR | 334.9 | 342 | 334.7 | 340.05 | 340.05 | +9.7 (+2.94%) | 98,637 |
| 20 Dec 2019 | INR | 339 | 340.1 | 328.5 | 330.35 | 330.35 | -9.45 (-2.78%) | 28,991 |
| 19 Dec 2019 | INR | 343.2 | 344.85 | 337 | 339.8 | 339.8 | -2.25 (-0.66%) | 14,688 |
| 18 Dec 2019 | INR | 341.9 | 344.85 | 333.2 | 342.05 | 342.05 | +6.55 (+1.95%) | 2,699,225 |
| 17 Dec 2019 | INR | 330.2 | 345 | 329.1 | 335.5 | 335.5 | +4.85 (+1.47%) | 11,087,822 |
| 16 Dec 2019 | INR | 334.15 | 336.1 | 328.55 | 330.65 | 330.65 | -1.95 (-0.59%) | 5,789 |
| 13 Dec 2019 | INR | 332 | 338.55 | 331.1 | 332.6 | 332.6 | +0.8 (+0.24%) | 11,419 |
| 12 Dec 2019 | INR | 335.4 | 335.4 | 329 | 331.8 | 331.8 | -4.3 (-1.28%) | 17,629 |
| 11 Dec 2019 | INR | 340.2 | 340.55 | 332.5 | 336.1 | 336.1 | -2.15 (-0.64%) | 2,697 |
| 10 Dec 2019 | INR | 338 | 341.8 | 332.1 | 338.25 | 338.25 | +1.5 (+0.45%) | 4,455 |
