| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 392.55 | 406.89 | 388.35 | 394.44 | 131.48 | -1.71 (-0.43%) | 30,216 |
| 20 Jan 2020 | INR | 392.61 | 404.91 | 382.29 | 396.15 | 132.05 | +3.6 (+0.92%) | 28,248 |
| 17 Jan 2020 | INR | 395.91 | 408.9 | 384.51 | 392.55 | 130.85 | -2.34 (-0.59%) | 36,825 |
| 16 Jan 2020 | INR | 399 | 399 | 381.21 | 394.89 | 131.63 | -0.27 (-0.07%) | 26,529 |
| 15 Jan 2020 | INR | 395.01 | 398.76 | 384.51 | 395.16 | 131.72 | +3.3 (+0.84%) | 26,430 |
| 14 Jan 2020 | INR | 378.75 | 397.26 | 352.35 | 391.86 | 130.62 | +13.11 (+3.46%) | 82,977 |
| 13 Jan 2020 | INR | 369.69 | 384.99 | 366.96 | 378.75 | 126.25 | +12.36 (+3.37%) | 37,917 |
| 10 Jan 2020 | INR | 357 | 372.99 | 353.55 | 366.39 | 122.13 | +11.55 (+3.25%) | 102,147 |
| 9 Jan 2020 | INR | 363.99 | 363.99 | 350.16 | 354.84 | 118.28 | +4.74 (+1.35%) | 9,870 |
| 8 Jan 2020 | INR | 348.21 | 353.01 | 343.5 | 350.1 | 116.7 | -2.04 (-0.58%) | 33,108 |
| 7 Jan 2020 | INR | 354.39 | 354.39 | 342.09 | 352.14 | 117.38 | +5.25 (+1.51%) | 16,611 |
| 6 Jan 2020 | INR | 337.26 | 350.04 | 337.26 | 346.89 | 115.63 | -3.6 (-1.03%) | 15,537 |
| 3 Jan 2020 | INR | 345 | 363.99 | 342.09 | 350.49 | 116.83 | -7.41 (-2.07%) | 11,859 |
| 2 Jan 2020 | INR | 349.59 | 368.01 | 345.99 | 357.9 | 119.3 | +13.59 (+3.95%) | 70,311 |
| 1 Jan 2020 | INR | 345.99 | 346.89 | 342.06 | 344.31 | 114.77 | -1.5 (-0.43%) | 13,536 |
| 31 Dec 2019 | INR | 342.99 | 356.94 | 341.01 | 345.81 | 115.27 | +1.5 (+0.44%) | 17,148 |
| 30 Dec 2019 | INR | 342.99 | 350.85 | 342 | 344.31 | 114.77 | +1.17 (+0.34%) | 7,767 |
| 27 Dec 2019 | INR | 354 | 354 | 339 | 343.14 | 114.38 | -7.77 (-2.21%) | 14,895 |
| 26 Dec 2019 | INR | 332.01 | 357.51 | 332.01 | 350.91 | 116.97 | +17.4 (+5.22%) | 20,514 |
| 24 Dec 2019 | INR | 335.04 | 342 | 332.01 | 333.51 | 111.17 | -5.94 (-1.75%) | 17,421 |
| 23 Dec 2019 | INR | 337.5 | 348.69 | 334.95 | 339.45 | 113.15 | -0.06 (-0.02%) | 9,645 |
| 20 Dec 2019 | INR | 344.4 | 346.44 | 337.5 | 339.51 | 113.17 | -2.73 (-0.80%) | 8,559 |
| 19 Dec 2019 | INR | 336.06 | 344.01 | 333.99 | 342.24 | 114.08 | +6.6 (+1.97%) | 15,684 |
| 18 Dec 2019 | INR | 338.01 | 347.01 | 331.35 | 335.64 | 111.88 | -4.47 (-1.31%) | 23,346 |
| 17 Dec 2019 | INR | 343.26 | 345.45 | 335.94 | 340.11 | 113.37 | -1.95 (-0.57%) | 10,476 |
| 16 Dec 2019 | INR | 353.49 | 353.49 | 331.2 | 342.06 | 114.02 | -6.78 (-1.94%) | 34,830 |
| 13 Dec 2019 | INR | 335.31 | 351.51 | 335.25 | 348.84 | 116.28 | +9.45 (+2.78%) | 13,458 |
| 12 Dec 2019 | INR | 335.01 | 342 | 329.91 | 339.39 | 113.13 | +6.6 (+1.98%) | 11,616 |
| 11 Dec 2019 | INR | 339.99 | 339.99 | 325.11 | 332.79 | 110.93 | -0.15 (-0.05%) | 19,710 |
| 10 Dec 2019 | INR | 336 | 337.41 | 327 | 332.94 | 110.98 | -2.22 (-0.66%) | 19,377 |
