| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 218 | 220.9 | 215.2 | 219.75 | 219.75 | +1.5 (+0.69%) | 24,158 |
| 20 Jan 2020 | INR | 217.6 | 219.9 | 217.5 | 218.25 | 218.25 | +0.65 (+0.30%) | 12,482 |
| 17 Jan 2020 | INR | 215 | 220.9 | 215 | 217.6 | 217.6 | -0.15 (-0.07%) | 29,067 |
| 16 Jan 2020 | INR | 212.9 | 224.7 | 212.05 | 217.75 | 217.75 | +7.5 (+3.57%) | 53,408 |
| 15 Jan 2020 | INR | 224.25 | 224.25 | 206 | 210.25 | 210.25 | -12.05 (-5.42%) | 70,393 |
| 14 Jan 2020 | INR | 222.85 | 225.85 | 218.75 | 222.3 | 222.3 | +0.85 (+0.38%) | 27,819 |
| 13 Jan 2020 | INR | 219 | 226.7 | 219 | 221.45 | 221.45 | +3 (+1.37%) | 47,282 |
| 10 Jan 2020 | INR | 222 | 224 | 215.9 | 218.45 | 218.45 | -0.95 (-0.43%) | 16,276 |
| 9 Jan 2020 | INR | 215.8 | 221.6 | 215.8 | 219.4 | 219.4 | +6.45 (+3.03%) | 23,248 |
| 8 Jan 2020 | INR | 210 | 217.95 | 208 | 212.95 | 212.95 | -3.85 (-1.78%) | 32,550 |
| 7 Jan 2020 | INR | 215.15 | 219.9 | 215.15 | 216.8 | 216.8 | +3.05 (+1.43%) | 12,468 |
| 6 Jan 2020 | INR | 222 | 223 | 212.5 | 213.75 | 213.75 | -9.65 (-4.32%) | 19,847 |
| 3 Jan 2020 | INR | 227.5 | 229 | 222.35 | 223.4 | 223.4 | -2.2 (-0.98%) | 28,251 |
| 2 Jan 2020 | INR | 219.5 | 226.55 | 217.55 | 225.6 | 225.6 | +6.25 (+2.85%) | 45,185 |
| 1 Jan 2020 | INR | 217.75 | 224.6 | 217.7 | 219.35 | 219.35 | +0.2 (+0.09%) | 24,722 |
| 31 Dec 2019 | INR | 219.55 | 226.9 | 218.05 | 219.15 | 219.15 | +0.35 (+0.16%) | 73,933 |
| 30 Dec 2019 | INR | 220.05 | 223.25 | 217 | 218.8 | 218.8 | -3.25 (-1.46%) | 20,623 |
| 27 Dec 2019 | INR | 224.6 | 224.95 | 220.2 | 222.05 | 222.05 | -0.3 (-0.13%) | 17,966 |
| 26 Dec 2019 | INR | 223.65 | 224.9 | 219.05 | 222.35 | 222.35 | -1.15 (-0.51%) | 21,584 |
| 24 Dec 2019 | INR | 224.5 | 229.35 | 223 | 223.5 | 223.5 | -1.3 (-0.58%) | 24,458 |
| 23 Dec 2019 | INR | 225 | 231.7 | 221.35 | 224.8 | 224.8 | +1.95 (+0.88%) | 60,670 |
| 20 Dec 2019 | INR | 222 | 226.25 | 219.8 | 222.85 | 222.85 | +0.4 (+0.18%) | 17,286 |
| 19 Dec 2019 | INR | 221.35 | 226.45 | 221.2 | 222.45 | 222.45 | -3.4 (-1.51%) | 11,904 |
| 18 Dec 2019 | INR | 228.9 | 228.9 | 223 | 225.85 | 225.85 | -2.35 (-1.03%) | 27,061 |
| 17 Dec 2019 | INR | 223.15 | 229.4 | 219 | 228.2 | 228.2 | +2.65 (+1.17%) | 46,457 |
| 16 Dec 2019 | INR | 228.55 | 228.85 | 224.15 | 225.55 | 225.55 | -1.35 (-0.59%) | 10,088 |
| 13 Dec 2019 | INR | 218 | 231.4 | 218 | 226.9 | 226.9 | +2.7 (+1.20%) | 30,164 |
| 12 Dec 2019 | INR | 218.05 | 226.2 | 215.05 | 224.2 | 224.2 | +3.75 (+1.70%) | 101,829 |
| 11 Dec 2019 | INR | 219.4 | 222.65 | 215.05 | 220.45 | 220.45 | +2.35 (+1.08%) | 31,873 |
| 10 Dec 2019 | INR | 227.45 | 227.5 | 215.35 | 218.1 | 218.1 | -7.65 (-3.39%) | 50,406 |
