| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 336.55 | 340 | 334.8 | 336.25 | 336.25 | -0.8 (-0.24%) | 60,718 |
| 20 Jan 2020 | INR | 340.2 | 342 | 336.7 | 337.05 | 337.05 | -2.5 (-0.74%) | 26,518 |
| 17 Jan 2020 | INR | 341 | 343.85 | 337.65 | 339.55 | 339.55 | +1.9 (+0.56%) | 57,895 |
| 16 Jan 2020 | INR | 335.9 | 339.4 | 332.45 | 337.65 | 337.65 | +3 (+0.90%) | 110,115 |
| 15 Jan 2020 | INR | 339.4 | 344.8 | 331.65 | 334.65 | 334.65 | +1.2 (+0.36%) | 149,726 |
| 14 Jan 2020 | INR | 328.75 | 336.1 | 328.5 | 333.45 | 333.45 | +5.25 (+1.60%) | 113,897 |
| 13 Jan 2020 | INR | 336 | 336 | 325.95 | 328.2 | 328.2 | -2.1 (-0.64%) | 98,955 |
| 10 Jan 2020 | INR | 327.55 | 344.3 | 325.1 | 330.3 | 330.3 | +2.75 (+0.84%) | 79,937 |
| 9 Jan 2020 | INR | 330.5 | 330.9 | 326.5 | 327.55 | 327.55 | -0.95 (-0.29%) | 26,777 |
| 8 Jan 2020 | INR | 323 | 330 | 321.7 | 328.5 | 328.5 | +3.3 (+1.01%) | 130,874 |
| 7 Jan 2020 | INR | 323.15 | 329.95 | 323.15 | 325.2 | 325.2 | -1.7 (-0.52%) | 307,741 |
| 6 Jan 2020 | INR | 329 | 330.5 | 320.25 | 326.9 | 326.9 | -2.55 (-0.77%) | 34,754 |
| 3 Jan 2020 | INR | 324.35 | 336.6 | 320.6 | 329.45 | 329.45 | +8.9 (+2.78%) | 52,276 |
| 2 Jan 2020 | INR | 315.5 | 322.2 | 315.5 | 320.55 | 320.55 | +4.45 (+1.41%) | 29,826 |
| 1 Jan 2020 | INR | 319 | 320 | 315.2 | 316.1 | 316.1 | -4.3 (-1.34%) | 39,550 |
| 31 Dec 2019 | INR | 320.85 | 322.75 | 316.05 | 320.4 | 320.4 | +0.15 (+0.05%) | 29,240 |
| 30 Dec 2019 | INR | 325 | 325 | 319 | 320.25 | 320.25 | -2.6 (-0.81%) | 23,686 |
| 27 Dec 2019 | INR | 322.8 | 324.9 | 320.65 | 322.85 | 322.85 | 0.0 (0.0%) | 30,304 |
| 26 Dec 2019 | INR | 320.6 | 324 | 320 | 322.85 | 322.85 | +0.5 (+0.16%) | 8,618 |
| 24 Dec 2019 | INR | 322.1 | 325.5 | 320.1 | 322.35 | 322.35 | +0.05 (+0.02%) | 10,838 |
| 23 Dec 2019 | INR | 323.5 | 324.85 | 320.1 | 322.3 | 322.3 | -2.3 (-0.71%) | 34,725 |
| 20 Dec 2019 | INR | 327.45 | 329 | 321.35 | 324.6 | 324.6 | -2.2 (-0.67%) | 26,673 |
| 19 Dec 2019 | INR | 326.7 | 327.9 | 324 | 326.8 | 326.8 | +0.2 (+0.06%) | 29,526 |
| 18 Dec 2019 | INR | 326.65 | 329.5 | 325.05 | 326.6 | 326.6 | +0.3 (+0.09%) | 13,861 |
| 17 Dec 2019 | INR | 325.65 | 328.1 | 324.75 | 326.3 | 326.3 | -0.5 (-0.15%) | 71,700 |
| 16 Dec 2019 | INR | 327 | 327.6 | 324.85 | 326.8 | 326.8 | +1.75 (+0.54%) | 72,937 |
| 13 Dec 2019 | INR | 323.95 | 326.9 | 323.25 | 325.05 | 325.05 | +3.15 (+0.98%) | 202,147 |
| 12 Dec 2019 | INR | 320 | 324.75 | 318.5 | 321.9 | 321.9 | +1.6 (+0.50%) | 125,987 |
| 11 Dec 2019 | INR | 325 | 325 | 317.3 | 320.3 | 320.3 | 0.0 (0.0%) | 15,411 |
| 10 Dec 2019 | INR | 313.35 | 324 | 313.3 | 320.3 | 320.3 | +4.2 (+1.33%) | 71,307 |
