| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 355.9 | 356.25 | 346.8 | 350 | 350 | -0.8 (-0.23%) | 51,222 |
| 21 Jan 2020 | INR | 350.75 | 355.6 | 346 | 350.8 | 350.8 | 0.0 (0.0%) | 47,612 |
| 20 Jan 2020 | INR | 372 | 372 | 347.2 | 350.8 | 350.8 | -9.35 (-2.60%) | 110,582 |
| 17 Jan 2020 | INR | 351.7 | 365.15 | 350.55 | 360.15 | 360.15 | +8.3 (+2.36%) | 145,803 |
| 16 Jan 2020 | INR | 345.95 | 355.1 | 344.95 | 351.85 | 351.85 | +6.1 (+1.76%) | 71,927 |
| 15 Jan 2020 | INR | 342.85 | 346.7 | 337.5 | 345.75 | 345.75 | +3.45 (+1.01%) | 41,449 |
| 14 Jan 2020 | INR | 346.5 | 346.5 | 341 | 342.3 | 342.3 | -2.45 (-0.71%) | 29,092 |
| 13 Jan 2020 | INR | 348 | 350.15 | 342.65 | 344.75 | 344.75 | -1.4 (-0.40%) | 39,031 |
| 10 Jan 2020 | INR | 349.95 | 354 | 345.15 | 346.15 | 346.15 | -0.65 (-0.19%) | 42,161 |
| 9 Jan 2020 | INR | 343.3 | 349.5 | 343.3 | 346.8 | 346.8 | +6.4 (+1.88%) | 42,971 |
| 8 Jan 2020 | INR | 339.2 | 342.75 | 338.4 | 340.4 | 340.4 | -2.75 (-0.80%) | 26,247 |
| 7 Jan 2020 | INR | 342.25 | 349.2 | 339 | 343.15 | 343.15 | +3.5 (+1.03%) | 64,889 |
| 6 Jan 2020 | INR | 354.6 | 354.6 | 337.4 | 339.65 | 339.65 | -12.45 (-3.54%) | 47,268 |
| 3 Jan 2020 | INR | 355 | 358.8 | 347.7 | 352.1 | 352.1 | -2 (-0.56%) | 88,039 |
| 2 Jan 2020 | INR | 351 | 356.95 | 344 | 354.1 | 354.1 | +8.3 (+2.40%) | 95,826 |
| 1 Jan 2020 | INR | 348.1 | 350.4 | 345.05 | 345.8 | 345.8 | -1.7 (-0.49%) | 28,161 |
| 31 Dec 2019 | INR | 346 | 349.3 | 345.45 | 347.5 | 347.5 | +1.75 (+0.51%) | 30,861 |
| 30 Dec 2019 | INR | 349.6 | 349.8 | 344.9 | 345.75 | 345.75 | -2.25 (-0.65%) | 21,186 |
| 27 Dec 2019 | INR | 347.2 | 350.15 | 346.35 | 348 | 348 | +0.8 (+0.23%) | 17,032 |
| 26 Dec 2019 | INR | 350.1 | 352.05 | 346 | 347.2 | 347.2 | -4.7 (-1.34%) | 36,195 |
| 24 Dec 2019 | INR | 352.45 | 355 | 350 | 351.9 | 351.9 | -0.55 (-0.16%) | 85,228 |
| 23 Dec 2019 | INR | 351 | 354.4 | 348.7 | 352.45 | 352.45 | +2.6 (+0.74%) | 139,450 |
| 20 Dec 2019 | INR | 352 | 354.3 | 348.35 | 349.85 | 349.85 | -0.8 (-0.23%) | 78,694 |
| 19 Dec 2019 | INR | 354.1 | 359.25 | 348.1 | 350.65 | 350.65 | -3.25 (-0.92%) | 59,807 |
| 18 Dec 2019 | INR | 345.5 | 356 | 343 | 353.9 | 353.9 | +7.75 (+2.24%) | 72,122 |
| 17 Dec 2019 | INR | 345.6 | 349.65 | 344.25 | 346.15 | 346.15 | +2.3 (+0.67%) | 73,564 |
| 16 Dec 2019 | INR | 336.4 | 350 | 336.4 | 343.85 | 343.85 | +4.15 (+1.22%) | 122,402 |
| 13 Dec 2019 | INR | 345.6 | 345.6 | 335.45 | 339.7 | 339.7 | -1.65 (-0.48%) | 72,257 |
| 12 Dec 2019 | INR | 335.05 | 345.2 | 335.05 | 341.35 | 341.35 | +7.35 (+2.20%) | 168,931 |
| 11 Dec 2019 | INR | 332.8 | 335.4 | 330 | 334 | 334 | +3.2 (+0.97%) | 43,338 |
