| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 327.05 | 332.8 | 322.45 | 329.55 | 329.55 | +6.55 (+2.03%) | 15,207 |
| 21 Jan 2020 | INR | 334.35 | 337.3 | 321.4 | 323 | 323 | -11.35 (-3.39%) | 16,479 |
| 20 Jan 2020 | INR | 345 | 346.7 | 328 | 334.35 | 334.35 | -12.35 (-3.56%) | 16,172 |
| 17 Jan 2020 | INR | 344.95 | 364.15 | 343 | 346.7 | 346.7 | +8.85 (+2.62%) | 90,799 |
| 16 Jan 2020 | INR | 319.9 | 342.05 | 319.9 | 337.85 | 337.85 | +20.65 (+6.51%) | 32,797 |
| 15 Jan 2020 | INR | 317 | 320.2 | 311.7 | 317.2 | 317.2 | -1.05 (-0.33%) | 7,528 |
| 14 Jan 2020 | INR | 312.9 | 322.75 | 312.2 | 318.25 | 318.25 | +7.9 (+2.55%) | 22,261 |
| 13 Jan 2020 | INR | 296.05 | 319.7 | 296.05 | 310.35 | 310.35 | +12.05 (+4.04%) | 31,880 |
| 10 Jan 2020 | INR | 306.25 | 311.3 | 295.2 | 298.3 | 298.3 | -9.4 (-3.05%) | 10,129 |
| 9 Jan 2020 | INR | 307.8 | 313 | 304 | 307.7 | 307.7 | +3.1 (+1.02%) | 12,662 |
| 8 Jan 2020 | INR | 306.9 | 309.5 | 299.15 | 304.6 | 304.6 | -2.6 (-0.85%) | 11,721 |
| 7 Jan 2020 | INR | 299.65 | 311.1 | 293.75 | 307.2 | 307.2 | +19.2 (+6.67%) | 30,446 |
| 6 Jan 2020 | INR | 290.15 | 302 | 283 | 288 | 288 | -5.35 (-1.82%) | 16,242 |
| 3 Jan 2020 | INR | 297.4 | 305.3 | 291.4 | 293.35 | 293.35 | -5.95 (-1.99%) | 14,891 |
| 2 Jan 2020 | INR | 309 | 317.7 | 296.5 | 299.3 | 299.3 | -6.4 (-2.09%) | 33,138 |
| 1 Jan 2020 | INR | 278.9 | 309.4 | 277.65 | 305.7 | 305.7 | +27.55 (+9.90%) | 57,085 |
| 31 Dec 2019 | INR | 272.85 | 284 | 271.05 | 278.15 | 278.15 | +3.8 (+1.39%) | 15,580 |
| 30 Dec 2019 | INR | 272.15 | 277.9 | 269.1 | 274.35 | 274.35 | +3.95 (+1.46%) | 16,761 |
| 27 Dec 2019 | INR | 269.35 | 277.9 | 267.35 | 270.4 | 270.4 | +1.9 (+0.71%) | 20,625 |
| 26 Dec 2019 | INR | 249 | 270.35 | 248 | 268.5 | 268.5 | +18.05 (+7.21%) | 29,179 |
| 24 Dec 2019 | INR | 253 | 254 | 248.45 | 250.45 | 250.45 | -1.85 (-0.73%) | 4,449 |
| 23 Dec 2019 | INR | 253.55 | 256 | 250.1 | 252.3 | 252.3 | -1.65 (-0.65%) | 5,743 |
| 20 Dec 2019 | INR | 263 | 263 | 250 | 253.95 | 253.95 | -7.4 (-2.83%) | 11,853 |
| 19 Dec 2019 | INR | 260.05 | 266.4 | 257.6 | 261.35 | 261.35 | +1.3 (+0.50%) | 11,417 |
| 18 Dec 2019 | INR | 259.5 | 264.2 | 255 | 260.05 | 260.05 | +6.65 (+2.62%) | 28,211 |
| 17 Dec 2019 | INR | 253.1 | 258.7 | 251 | 253.4 | 253.4 | -3.15 (-1.23%) | 8,928 |
| 16 Dec 2019 | INR | 245.2 | 262.35 | 242.75 | 256.55 | 256.55 | +10.55 (+4.29%) | 26,057 |
| 13 Dec 2019 | INR | 241.6 | 248.7 | 235.65 | 246 | 246 | +9.6 (+4.06%) | 10,228 |
| 12 Dec 2019 | INR | 240.15 | 242.5 | 235.7 | 236.4 | 236.4 | -0.55 (-0.23%) | 4,884 |
| 11 Dec 2019 | INR | 241.15 | 243.8 | 232.3 | 236.95 | 236.95 | -0.5 (-0.21%) | 7,280 |
