| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 311 | 327.4 | 311 | 315.9 | 315.9 | +10.6 (+3.47%) | 409,586 |
| 21 Jan 2020 | INR | 308 | 309.4 | 304 | 305.3 | 305.3 | -3.6 (-1.17%) | 120,929 |
| 20 Jan 2020 | INR | 318.1 | 318.4 | 307.65 | 308.9 | 308.9 | -6.75 (-2.14%) | 140,643 |
| 17 Jan 2020 | INR | 316 | 324.7 | 313.5 | 315.65 | 315.65 | +2.2 (+0.70%) | 416,756 |
| 16 Jan 2020 | INR | 301 | 315.8 | 300.55 | 313.45 | 313.45 | +13.3 (+4.43%) | 453,559 |
| 15 Jan 2020 | INR | 300 | 304.45 | 297.4 | 300.15 | 300.15 | -0.75 (-0.25%) | 122,573 |
| 14 Jan 2020 | INR | 300 | 304.4 | 298.05 | 300.9 | 300.9 | +3.75 (+1.26%) | 124,390 |
| 13 Jan 2020 | INR | 299.9 | 302.55 | 296.2 | 297.15 | 297.15 | -1.05 (-0.35%) | 87,148 |
| 10 Jan 2020 | INR | 299.95 | 309 | 297 | 298.2 | 298.2 | +0.5 (+0.17%) | 247,012 |
| 9 Jan 2020 | INR | 296.3 | 303.8 | 294.7 | 297.7 | 297.7 | +5.7 (+1.95%) | 155,871 |
| 8 Jan 2020 | INR | 290 | 295.4 | 288.7 | 292 | 292 | -4.45 (-1.50%) | 97,581 |
| 7 Jan 2020 | INR | 300 | 302.1 | 294.3 | 296.45 | 296.45 | +1.8 (+0.61%) | 88,936 |
| 6 Jan 2020 | INR | 308.05 | 308.05 | 293.3 | 294.65 | 294.65 | -14.4 (-4.66%) | 142,017 |
| 3 Jan 2020 | INR | 310.9 | 318.7 | 308.05 | 309.05 | 309.05 | -1.25 (-0.40%) | 294,575 |
| 2 Jan 2020 | INR | 305 | 314.4 | 305 | 310.3 | 310.3 | +4 (+1.31%) | 208,919 |
| 1 Jan 2020 | INR | 305.6 | 310.8 | 302.4 | 306.3 | 306.3 | +3.15 (+1.04%) | 130,911 |
| 31 Dec 2019 | INR | 305.95 | 307 | 302.8 | 303.15 | 303.15 | -2.8 (-0.92%) | 61,360 |
| 30 Dec 2019 | INR | 305 | 308.3 | 303.25 | 305.95 | 305.95 | +1.55 (+0.51%) | 95,663 |
| 27 Dec 2019 | INR | 306.25 | 309.9 | 302.5 | 304.4 | 304.4 | -0.4 (-0.13%) | 96,296 |
| 26 Dec 2019 | INR | 306.8 | 309 | 303.75 | 304.8 | 304.8 | -0.85 (-0.28%) | 111,609 |
| 24 Dec 2019 | INR | 309 | 310.75 | 304 | 305.65 | 305.65 | -1.25 (-0.41%) | 108,921 |
| 23 Dec 2019 | INR | 307.35 | 310.95 | 303.5 | 306.9 | 306.9 | -1.8 (-0.58%) | 127,297 |
| 20 Dec 2019 | INR | 311.65 | 320.9 | 306.1 | 308.7 | 308.7 | -1.15 (-0.37%) | 271,135 |
| 19 Dec 2019 | INR | 309.5 | 316.2 | 306.3 | 309.85 | 309.85 | +0.85 (+0.28%) | 217,303 |
| 18 Dec 2019 | INR | 307.05 | 312.75 | 305.4 | 309 | 309 | +1.95 (+0.64%) | 136,450 |
| 17 Dec 2019 | INR | 306.7 | 310.9 | 305.45 | 307.05 | 307.05 | +2.7 (+0.89%) | 99,940 |
| 16 Dec 2019 | INR | 309.35 | 311.45 | 303 | 304.35 | 304.35 | -2.7 (-0.88%) | 207,283 |
| 13 Dec 2019 | INR | 316 | 316.65 | 305.9 | 307.05 | 307.05 | -7 (-2.23%) | 142,889 |
| 12 Dec 2019 | INR | 309.55 | 322.3 | 304.45 | 314.05 | 314.05 | +6.55 (+2.13%) | 279,173 |
| 11 Dec 2019 | INR | 296.5 | 309.25 | 295.95 | 307.5 | 307.5 | +8.1 (+2.71%) | 109,360 |
