| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 315.85 | 320.55 | 313.55 | 318.7 | 318.7 | +5.65 (+1.80%) | 18,810 |
| 21 Jan 2020 | INR | 317 | 319 | 312.15 | 313.05 | 313.05 | -5.1 (-1.60%) | 17,025 |
| 20 Jan 2020 | INR | 321 | 328.15 | 317 | 318.15 | 318.15 | -1.8 (-0.56%) | 37,809 |
| 17 Jan 2020 | INR | 318.35 | 324 | 317.35 | 319.95 | 319.95 | +1.6 (+0.50%) | 39,146 |
| 16 Jan 2020 | INR | 314.65 | 324.65 | 312.55 | 318.35 | 318.35 | +5.65 (+1.81%) | 63,325 |
| 15 Jan 2020 | INR | 310 | 313.8 | 306.55 | 312.7 | 312.7 | +3.8 (+1.23%) | 27,965 |
| 14 Jan 2020 | INR | 310.3 | 310.35 | 307.1 | 308.9 | 308.9 | +0.65 (+0.21%) | 16,861 |
| 13 Jan 2020 | INR | 311 | 314.95 | 306.85 | 308.25 | 308.25 | -2.5 (-0.80%) | 61,575 |
| 10 Jan 2020 | INR | 304 | 311.7 | 303.15 | 310.75 | 310.75 | +6.35 (+2.09%) | 36,772 |
| 9 Jan 2020 | INR | 307.1 | 307.9 | 303.1 | 304.4 | 304.4 | -3.2 (-1.04%) | 35,742 |
| 8 Jan 2020 | INR | 304.9 | 309.9 | 298.3 | 307.6 | 307.6 | +2.4 (+0.79%) | 30,406 |
| 7 Jan 2020 | INR | 303 | 308.8 | 301.55 | 305.2 | 305.2 | +5.65 (+1.89%) | 48,903 |
| 6 Jan 2020 | INR | 309.7 | 309.7 | 298.15 | 299.55 | 299.55 | -10.15 (-3.28%) | 50,749 |
| 3 Jan 2020 | INR | 304.3 | 317.65 | 302.7 | 309.7 | 309.7 | +9.25 (+3.08%) | 184,886 |
| 2 Jan 2020 | INR | 296 | 301.2 | 294.15 | 300.45 | 300.45 | +6.1 (+2.07%) | 53,122 |
| 1 Jan 2020 | INR | 291.9 | 295.65 | 291 | 294.35 | 294.35 | +4.65 (+1.61%) | 36,548 |
| 31 Dec 2019 | INR | 290 | 291.9 | 288.15 | 289.7 | 289.7 | -0.25 (-0.09%) | 14,290 |
| 30 Dec 2019 | INR | 289.9 | 293.9 | 288.1 | 289.95 | 289.95 | +4.4 (+1.54%) | 49,276 |
| 27 Dec 2019 | INR | 292.1 | 294.25 | 284 | 285.55 | 285.55 | -5.65 (-1.94%) | 29,963 |
| 26 Dec 2019 | INR | 282.1 | 291.75 | 282.1 | 291.2 | 291.2 | +9 (+3.19%) | 57,377 |
| 24 Dec 2019 | INR | 282 | 283.9 | 281.85 | 282.2 | 282.2 | +0.1 (+0.04%) | 5,580 |
| 23 Dec 2019 | INR | 283.3 | 283.85 | 281 | 282.1 | 282.1 | -0.4 (-0.14%) | 7,145 |
| 20 Dec 2019 | INR | 283.65 | 284.6 | 280.1 | 282.5 | 282.5 | +1.8 (+0.64%) | 18,179 |
| 19 Dec 2019 | INR | 281.95 | 282.4 | 278.05 | 280.7 | 280.7 | +0.45 (+0.16%) | 14,212 |
| 18 Dec 2019 | INR | 280.85 | 282.2 | 276.55 | 280.25 | 280.25 | +1.4 (+0.50%) | 10,134 |
| 17 Dec 2019 | INR | 276 | 280.5 | 275.25 | 278.85 | 278.85 | +5.3 (+1.94%) | 17,186 |
| 16 Dec 2019 | INR | 275.85 | 275.85 | 268.4 | 273.55 | 273.55 | +6.05 (+2.26%) | 19,875 |
| 13 Dec 2019 | INR | 271.95 | 274 | 266 | 267.5 | 267.5 | -0.05 (-0.02%) | 76,924 |
| 12 Dec 2019 | INR | 269.8 | 270 | 265.65 | 267.55 | 267.55 | -0.35 (-0.13%) | 10,340 |
| 11 Dec 2019 | INR | 267 | 270 | 265.7 | 267.9 | 267.9 | +2.85 (+1.08%) | 9,294 |
