| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 331.1 | 337.7 | 321.45 | 323.55 | 323.55 | -10.85 (-3.24%) | 147,883 |
| 20 Jan 2020 | INR | 346.4 | 346.6 | 328 | 334.4 | 334.4 | -11.5 (-3.32%) | 190,412 |
| 17 Jan 2020 | INR | 342.7 | 364 | 342.65 | 345.9 | 345.9 | +7.65 (+2.26%) | 999,199 |
| 16 Jan 2020 | INR | 320 | 342 | 320 | 338.25 | 338.25 | +21.2 (+6.69%) | 501,485 |
| 15 Jan 2020 | INR | 318 | 320.9 | 311 | 317.05 | 317.05 | -2 (-0.63%) | 152,571 |
| 14 Jan 2020 | INR | 312.05 | 323 | 312 | 319.05 | 319.05 | +8.6 (+2.77%) | 274,256 |
| 13 Jan 2020 | INR | 304.9 | 319.85 | 301.5 | 310.45 | 310.45 | +11.35 (+3.79%) | 392,256 |
| 10 Jan 2020 | INR | 305 | 312 | 295.45 | 299.1 | 299.1 | -8.3 (-2.70%) | 149,553 |
| 9 Jan 2020 | INR | 309.1 | 313.85 | 304 | 307.4 | 307.4 | +2.6 (+0.85%) | 132,320 |
| 8 Jan 2020 | INR | 300 | 309 | 299.2 | 304.8 | 304.8 | -2.85 (-0.93%) | 169,554 |
| 7 Jan 2020 | INR | 297.5 | 314.3 | 293.55 | 307.65 | 307.65 | +19.45 (+6.75%) | 389,086 |
| 6 Jan 2020 | INR | 283 | 302.35 | 283 | 288.2 | 288.2 | -5.25 (-1.79%) | 168,546 |
| 3 Jan 2020 | INR | 299.25 | 304.9 | 290.8 | 293.45 | 293.45 | -5.8 (-1.94%) | 188,621 |
| 2 Jan 2020 | INR | 308.2 | 317.9 | 296 | 299.25 | 299.25 | -5.6 (-1.84%) | 361,939 |
| 1 Jan 2020 | INR | 277.95 | 309.8 | 276.9 | 304.85 | 304.85 | +27.3 (+9.84%) | 647,022 |
| 31 Dec 2019 | INR | 275.5 | 284.25 | 270.05 | 277.55 | 277.55 | +3.05 (+1.11%) | 242,254 |
| 30 Dec 2019 | INR | 271.7 | 277.95 | 268 | 274.5 | 274.5 | +4.3 (+1.59%) | 112,312 |
| 27 Dec 2019 | INR | 271.4 | 277.85 | 267 | 270.2 | 270.2 | +2.3 (+0.86%) | 261,671 |
| 26 Dec 2019 | INR | 248.5 | 271 | 247.7 | 267.9 | 267.9 | +17.2 (+6.86%) | 319,259 |
| 24 Dec 2019 | INR | 253.15 | 254 | 248.1 | 250.7 | 250.7 | -1.9 (-0.75%) | 41,629 |
| 23 Dec 2019 | INR | 254.1 | 256.1 | 250 | 252.6 | 252.6 | -1.4 (-0.55%) | 54,673 |
| 20 Dec 2019 | INR | 262.35 | 264.95 | 249.05 | 254 | 254 | -7.05 (-2.70%) | 93,151 |
| 19 Dec 2019 | INR | 259.9 | 266.4 | 256.75 | 261.05 | 261.05 | +1.2 (+0.46%) | 101,018 |
| 18 Dec 2019 | INR | 260 | 263.85 | 255 | 259.85 | 259.85 | +6.2 (+2.44%) | 221,627 |
| 17 Dec 2019 | INR | 256 | 258.5 | 251.1 | 253.65 | 253.65 | -2.65 (-1.03%) | 69,491 |
| 16 Dec 2019 | INR | 245.35 | 262.9 | 241.55 | 256.3 | 256.3 | +10 (+4.06%) | 248,543 |
| 13 Dec 2019 | INR | 238.35 | 248.55 | 235.45 | 246.3 | 246.3 | +9.25 (+3.90%) | 183,807 |
| 12 Dec 2019 | INR | 238.3 | 242.8 | 235 | 237.05 | 237.05 | -0.3 (-0.13%) | 72,949 |
| 11 Dec 2019 | INR | 238.35 | 243.7 | 232.25 | 237.35 | 237.35 | +0.15 (+0.06%) | 73,766 |
| 10 Dec 2019 | INR | 246 | 253 | 235 | 237.2 | 237.2 | -8.5 (-3.46%) | 104,967 |
