| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 302.4 | 306.9 | 296.15 | 301.5 | 301.5 | -0.65 (-0.22%) | 174,950 |
| 21 Jan 2020 | INR | 295.5 | 305 | 293.3 | 302.15 | 302.15 | +6.35 (+2.15%) | 184,010 |
| 20 Jan 2020 | INR | 302 | 303.9 | 295 | 295.8 | 295.8 | -6.85 (-2.26%) | 46,200 |
| 17 Jan 2020 | INR | 301.95 | 306.8 | 298.05 | 302.65 | 302.65 | +2.8 (+0.93%) | 394,680 |
| 16 Jan 2020 | INR | 306.85 | 306.85 | 298.2 | 299.85 | 299.85 | -5.75 (-1.88%) | 136,590 |
| 15 Jan 2020 | INR | 297.15 | 309 | 297.15 | 305.6 | 305.6 | +7.5 (+2.52%) | 318,625 |
| 14 Jan 2020 | INR | 299.15 | 301.5 | 296.85 | 298.1 | 298.1 | -1.6 (-0.53%) | 88,525 |
| 13 Jan 2020 | INR | 300 | 303.15 | 296.35 | 299.7 | 299.7 | -0.9 (-0.30%) | 128,595 |
| 10 Jan 2020 | INR | 305.8 | 309 | 298.55 | 300.6 | 300.6 | -4.15 (-1.36%) | 228,095 |
| 9 Jan 2020 | INR | 317 | 317 | 302.3 | 304.75 | 304.75 | -11 (-3.48%) | 453,555 |
| 8 Jan 2020 | INR | 292 | 321.25 | 290.5 | 315.75 | 315.75 | +19.1 (+6.44%) | 1,011,730 |
| 7 Jan 2020 | INR | 294.2 | 302 | 294 | 296.65 | 296.65 | +3.75 (+1.28%) | 126,085 |
| 6 Jan 2020 | INR | 310 | 310 | 288.3 | 292.9 | 292.9 | -16.95 (-5.47%) | 372,205 |
| 3 Jan 2020 | INR | 314.8 | 314.8 | 306.1 | 309.85 | 309.85 | -5.55 (-1.76%) | 104,680 |
| 2 Jan 2020 | INR | 304.7 | 317.4 | 303 | 315.4 | 315.4 | +12.7 (+4.20%) | 370,035 |
| 1 Jan 2020 | INR | 308 | 308 | 302 | 302.7 | 302.7 | -4.15 (-1.35%) | 60,920 |
| 31 Dec 2019 | INR | 304.7 | 309.5 | 301 | 306.85 | 306.85 | +3.55 (+1.17%) | 94,110 |
| 30 Dec 2019 | INR | 305 | 306.55 | 301.4 | 303.3 | 303.3 | -1.15 (-0.38%) | 104,835 |
| 27 Dec 2019 | INR | 303.2 | 311 | 302.1 | 304.45 | 304.45 | -0.75 (-0.25%) | 165,480 |
| 26 Dec 2019 | INR | 307.7 | 310.3 | 304.1 | 305.2 | 305.2 | -5.35 (-1.72%) | 109,565 |
| 24 Dec 2019 | INR | 317 | 319 | 307.8 | 310.55 | 310.55 | -5.8 (-1.83%) | 130,550 |
| 23 Dec 2019 | INR | 318.45 | 322 | 313.2 | 316.35 | 316.35 | -1.25 (-0.39%) | 281,540 |
| 20 Dec 2019 | INR | 310.9 | 330 | 302.5 | 317.6 | 317.6 | +10.2 (+3.32%) | 1,993,275 |
| 19 Dec 2019 | INR | 302.45 | 313.85 | 300.15 | 307.4 | 307.4 | +5.45 (+1.80%) | 253,350 |
| 18 Dec 2019 | INR | 302.35 | 304.55 | 300 | 301.95 | 301.95 | -1.5 (-0.49%) | 48,695 |
| 17 Dec 2019 | INR | 304.3 | 304.5 | 298.2 | 303.45 | 303.45 | +0.25 (+0.08%) | 49,770 |
| 16 Dec 2019 | INR | 303.5 | 306.05 | 301.2 | 303.2 | 303.2 | +1.85 (+0.61%) | 55,885 |
| 13 Dec 2019 | INR | 305.7 | 305.7 | 299.1 | 301.35 | 301.35 | -2.05 (-0.68%) | 83,195 |
| 12 Dec 2019 | INR | 299 | 304.8 | 299 | 303.4 | 303.4 | +3.35 (+1.12%) | 136,545 |
| 11 Dec 2019 | INR | 302.05 | 304.45 | 295.6 | 300.05 | 300.05 | -2.25 (-0.74%) | 84,585 |
