| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 308.9 | 310 | 295 | 303.8 | 303.8 | -3.75 (-1.22%) | 18,142 |
| 21 Jan 2020 | INR | 309 | 310 | 303 | 307.55 | 307.55 | -2 (-0.65%) | 8,422 |
| 20 Jan 2020 | INR | 314.2 | 314.7 | 307.05 | 309.55 | 309.55 | -1.5 (-0.48%) | 6,228 |
| 17 Jan 2020 | INR | 312.5 | 316.95 | 310 | 311.05 | 311.05 | -0.15 (-0.05%) | 9,325 |
| 16 Jan 2020 | INR | 315 | 323.9 | 308.7 | 311.2 | 311.2 | -1.75 (-0.56%) | 9,218 |
| 15 Jan 2020 | INR | 310 | 315.3 | 310 | 312.95 | 312.95 | +2.05 (+0.66%) | 219,692 |
| 14 Jan 2020 | INR | 308 | 316.7 | 305.6 | 310.9 | 310.9 | +6.15 (+2.02%) | 19,767 |
| 13 Jan 2020 | INR | 308.2 | 311.9 | 301.4 | 304.75 | 304.75 | -1.1 (-0.36%) | 12,521 |
| 10 Jan 2020 | INR | 310.6 | 319 | 305.65 | 305.85 | 305.85 | -15.85 (-4.93%) | 43,448 |
| 9 Jan 2020 | INR | 311 | 321.7 | 309.85 | 321.7 | 321.7 | +15.3 (+4.99%) | 43,158 |
| 8 Jan 2020 | INR | 302.3 | 310.5 | 301 | 306.4 | 306.4 | -2.85 (-0.92%) | 7,444 |
| 7 Jan 2020 | INR | 312.65 | 315.6 | 308.15 | 309.25 | 309.25 | +1.65 (+0.54%) | 4,001 |
| 6 Jan 2020 | INR | 314.85 | 317.3 | 303.5 | 307.6 | 307.6 | -9.35 (-2.95%) | 768,396 |
| 3 Jan 2020 | INR | 332 | 332 | 316 | 316.95 | 316.95 | -13.95 (-4.22%) | 23,317 |
| 2 Jan 2020 | INR | 333 | 337.2 | 325.8 | 330.9 | 330.9 | -0.8 (-0.24%) | 24,594 |
| 1 Jan 2020 | INR | 338 | 338.25 | 318.8 | 331.7 | 331.7 | +9.55 (+2.96%) | 91,908 |
| 31 Dec 2019 | INR | 329.45 | 329.45 | 315.3 | 322.15 | 322.15 | +8.35 (+2.66%) | 58,762 |
| 30 Dec 2019 | INR | 303.8 | 313.8 | 303.8 | 313.8 | 313.8 | +14.9 (+4.98%) | 11,848 |
| 27 Dec 2019 | INR | 293.25 | 304.05 | 286.95 | 298.9 | 298.9 | +8.7 (+3.00%) | 26,422 |
| 26 Dec 2019 | INR | 297.1 | 297.1 | 288 | 290.2 | 290.2 | -6.9 (-2.32%) | 14,617 |
| 24 Dec 2019 | INR | 305.45 | 306 | 296 | 297.1 | 297.1 | -5.65 (-1.87%) | 8,922 |
| 23 Dec 2019 | INR | 294 | 306.45 | 292.95 | 302.75 | 302.75 | +10.85 (+3.72%) | 27,065 |
| 20 Dec 2019 | INR | 303.2 | 315 | 291 | 291.9 | 291.9 | -14.15 (-4.62%) | 17,778 |
| 19 Dec 2019 | INR | 326.05 | 329.95 | 305.1 | 306.05 | 306.05 | -15.1 (-4.70%) | 22,370 |
| 18 Dec 2019 | INR | 312.4 | 327.45 | 305 | 321.15 | 321.15 | +9.25 (+2.97%) | 29,087 |
| 17 Dec 2019 | INR | 300 | 312.95 | 298.5 | 311.9 | 311.9 | +13.85 (+4.65%) | 40,530 |
| 16 Dec 2019 | INR | 315.6 | 315.6 | 292.05 | 298.05 | 298.05 | -2.55 (-0.85%) | 112,366 |
| 13 Dec 2019 | INR | 300.6 | 300.6 | 300.6 | 300.6 | 300.6 | +14.3 (+4.99%) | 13,540 |
| 12 Dec 2019 | INR | 284.95 | 291.3 | 268.2 | 286.3 | 286.3 | +8.85 (+3.19%) | 13,647 |
| 11 Dec 2019 | INR | 274.45 | 285 | 269 | 277.45 | 277.45 | +4.35 (+1.59%) | 17,089 |
