| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 281.65 | 284.4 | 275 | 281.7 | 281.7 | +3.1 (+1.11%) | 3,382 |
| 20 Jan 2020 | INR | 287 | 294.95 | 271 | 278.6 | 278.6 | -7.7 (-2.69%) | 6,683 |
| 17 Jan 2020 | INR | 290 | 291.45 | 281.15 | 286.3 | 286.3 | -5.15 (-1.77%) | 3,853 |
| 16 Jan 2020 | INR | 293 | 298.5 | 285 | 291.45 | 291.45 | +2.45 (+0.85%) | 8,280 |
| 15 Jan 2020 | INR | 269.95 | 301 | 269.95 | 289 | 289 | +20.7 (+7.72%) | 29,834 |
| 14 Jan 2020 | INR | 263.1 | 269.8 | 257.1 | 268.3 | 268.3 | +3.15 (+1.19%) | 3,195 |
| 13 Jan 2020 | INR | 275.05 | 275.05 | 255.45 | 265.15 | 265.15 | -8.45 (-3.09%) | 3,408 |
| 10 Jan 2020 | INR | 268.85 | 284.15 | 268 | 273.6 | 273.6 | +10.8 (+4.11%) | 4,154 |
| 9 Jan 2020 | INR | 259.05 | 270 | 253.95 | 262.8 | 262.8 | +7.75 (+3.04%) | 4,462 |
| 8 Jan 2020 | INR | 248.95 | 261.95 | 243.1 | 255.05 | 255.05 | +1.2 (+0.47%) | 2,822 |
| 7 Jan 2020 | INR | 257 | 263.1 | 249 | 253.85 | 253.85 | -2.55 (-0.99%) | 1,690 |
| 6 Jan 2020 | INR | 263.35 | 263.35 | 243.2 | 256.4 | 256.4 | -10.85 (-4.06%) | 3,660 |
| 3 Jan 2020 | INR | 255.45 | 272 | 250.15 | 267.25 | 267.25 | +11.8 (+4.62%) | 7,845 |
| 2 Jan 2020 | INR | 240.9 | 257.85 | 234.6 | 255.45 | 255.45 | +21.45 (+9.17%) | 9,580 |
| 1 Jan 2020 | INR | 236.7 | 236.7 | 230 | 234 | 234 | -2.65 (-1.12%) | 3,578 |
| 31 Dec 2019 | INR | 246 | 248.3 | 235.55 | 236.65 | 236.65 | -9.3 (-3.78%) | 6,482 |
| 30 Dec 2019 | INR | 235.5 | 246.85 | 235.5 | 245.95 | 245.95 | +10.45 (+4.44%) | 3,401 |
| 27 Dec 2019 | INR | 245.35 | 249.9 | 233.7 | 235.5 | 235.5 | -3.75 (-1.57%) | 847 |
| 26 Dec 2019 | INR | 236.15 | 241 | 226.45 | 239.25 | 239.25 | +9.95 (+4.34%) | 2,956 |
| 24 Dec 2019 | INR | 231.4 | 231.4 | 225.2 | 229.3 | 229.3 | 0.0 (0.0%) | 4,034 |
| 23 Dec 2019 | INR | 229.1 | 233.55 | 228.1 | 229.3 | 229.3 | +0.4 (+0.17%) | 1,912 |
| 20 Dec 2019 | INR | 229.45 | 231.35 | 228 | 228.9 | 228.9 | -3.85 (-1.65%) | 1,640 |
| 19 Dec 2019 | INR | 231.15 | 232.9 | 228 | 232.75 | 232.75 | +1.7 (+0.74%) | 1,009 |
| 18 Dec 2019 | INR | 231.25 | 236 | 228 | 231.05 | 231.05 | -2.05 (-0.88%) | 2,635 |
| 17 Dec 2019 | INR | 236.9 | 236.95 | 229.8 | 233.1 | 233.1 | -3.85 (-1.62%) | 2,898 |
| 16 Dec 2019 | INR | 240.45 | 242.3 | 234.3 | 236.95 | 236.95 | -3.55 (-1.48%) | 996 |
| 13 Dec 2019 | INR | 237.55 | 243 | 236.45 | 240.5 | 240.5 | +9.9 (+4.29%) | 2,497 |
| 12 Dec 2019 | INR | 233.55 | 236.55 | 227.55 | 230.6 | 230.6 | +0.1 (+0.04%) | 1,188 |
| 11 Dec 2019 | INR | 238.1 | 241 | 230 | 230.5 | 230.5 | -7.45 (-3.13%) | 1,466 |
| 10 Dec 2019 | INR | 228.35 | 244 | 228.35 | 237.95 | 237.95 | +10.35 (+4.55%) | 5,058 |
