| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 396.15 | 422.05 | 392 | 417.2 | 417.2 | +16.1 (+4.01%) | 32,298 |
| 20 Jan 2020 | INR | 408 | 408 | 398 | 401.1 | 401.1 | -3.05 (-0.75%) | 20,032 |
| 17 Jan 2020 | INR | 400.1 | 410 | 397 | 404.15 | 404.15 | +4.1 (+1.02%) | 25,177 |
| 16 Jan 2020 | INR | 394 | 404.9 | 394 | 400.05 | 400.05 | +1.2 (+0.30%) | 14,955 |
| 15 Jan 2020 | INR | 401 | 417 | 395 | 398.85 | 398.85 | -4.3 (-1.07%) | 62,668 |
| 14 Jan 2020 | INR | 401 | 407.35 | 400 | 403.15 | 403.15 | +2.75 (+0.69%) | 14,449 |
| 13 Jan 2020 | INR | 401 | 406.9 | 395 | 400.4 | 400.4 | -0.55 (-0.14%) | 14,767 |
| 10 Jan 2020 | INR | 400 | 432.3 | 391.85 | 400.95 | 400.95 | +4.35 (+1.10%) | 48,618 |
| 9 Jan 2020 | INR | 412 | 413.5 | 390.15 | 396.6 | 396.6 | -3.6 (-0.90%) | 37,489 |
| 8 Jan 2020 | INR | 381.1 | 402 | 381.1 | 400.2 | 400.2 | +2.8 (+0.70%) | 10,297 |
| 7 Jan 2020 | INR | 403.9 | 403.9 | 394.05 | 397.4 | 397.4 | +2.25 (+0.57%) | 35,304 |
| 6 Jan 2020 | INR | 408 | 408 | 381.05 | 395.15 | 395.15 | -10.25 (-2.53%) | 22,557 |
| 3 Jan 2020 | INR | 391.5 | 408 | 391.5 | 405.4 | 405.4 | +9.55 (+2.41%) | 37,254 |
| 2 Jan 2020 | INR | 408.9 | 410 | 391.3 | 395.85 | 395.85 | -3.3 (-0.83%) | 34,592 |
| 1 Jan 2020 | INR | 394.85 | 409.05 | 394.85 | 399.15 | 399.15 | +5.75 (+1.46%) | 30,320 |
| 31 Dec 2019 | INR | 375.8 | 404 | 375.8 | 393.4 | 393.4 | +15.6 (+4.13%) | 56,584 |
| 30 Dec 2019 | INR | 384.05 | 384.05 | 367.95 | 377.8 | 377.8 | -4.9 (-1.28%) | 16,328 |
| 27 Dec 2019 | INR | 388.5 | 388.5 | 380 | 382.7 | 382.7 | +6.55 (+1.74%) | 12,510 |
| 26 Dec 2019 | INR | 372 | 387.4 | 372 | 376.15 | 376.15 | -1.6 (-0.42%) | 12,149 |
| 24 Dec 2019 | INR | 398.5 | 398.75 | 370.4 | 377.75 | 377.75 | -19.95 (-5.02%) | 21,471 |
| 23 Dec 2019 | INR | 414.05 | 424 | 393 | 397.7 | 397.7 | -21.75 (-5.19%) | 50,570 |
| 20 Dec 2019 | INR | 422 | 425 | 415.05 | 419.45 | 419.45 | +0.55 (+0.13%) | 34,097 |
| 19 Dec 2019 | INR | 408 | 424.8 | 408 | 418.9 | 418.9 | +5 (+1.21%) | 32,016 |
| 18 Dec 2019 | INR | 418.35 | 429.85 | 410 | 413.9 | 413.9 | -4.45 (-1.06%) | 46,259 |
| 17 Dec 2019 | INR | 404 | 424 | 396.05 | 418.35 | 418.35 | +13.35 (+3.30%) | 105,677 |
| 16 Dec 2019 | INR | 386.9 | 416.95 | 368.2 | 405 | 405 | +20.1 (+5.22%) | 186,128 |
| 13 Dec 2019 | INR | 351.05 | 393 | 326.6 | 384.9 | 384.9 | +33.85 (+9.64%) | 105,335 |
| 12 Dec 2019 | INR | 333.65 | 361 | 326.5 | 351.05 | 351.05 | +17.45 (+5.23%) | 72,341 |
| 11 Dec 2019 | INR | 334.65 | 335.6 | 321 | 333.6 | 333.6 | +2.95 (+0.89%) | 52,299 |
| 10 Dec 2019 | INR | 320.3 | 355.9 | 316.05 | 330.65 | 330.65 | +10.35 (+3.23%) | 119,874 |
