| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 306 | 309.55 | 304 | 305.45 | 305.45 | -3.35 (-1.08%) | 1,130,712 |
| 20 Jan 2020 | INR | 317 | 318.45 | 307.6 | 308.8 | 308.8 | -6.9 (-2.19%) | 1,269,925 |
| 17 Jan 2020 | INR | 315 | 324.8 | 313.6 | 315.7 | 315.7 | +2.2 (+0.70%) | 4,430,725 |
| 16 Jan 2020 | INR | 302 | 315.8 | 300.35 | 313.5 | 313.5 | +13.25 (+4.41%) | 5,214,258 |
| 15 Jan 2020 | INR | 301.6 | 304.7 | 297.3 | 300.25 | 300.25 | -1.15 (-0.38%) | 1,227,424 |
| 14 Jan 2020 | INR | 300 | 304.35 | 298 | 301.4 | 301.4 | +4.3 (+1.45%) | 1,288,503 |
| 13 Jan 2020 | INR | 301.2 | 302.55 | 296.15 | 297.1 | 297.1 | -1.2 (-0.40%) | 957,273 |
| 10 Jan 2020 | INR | 298.95 | 309 | 296.9 | 298.3 | 298.3 | +0.45 (+0.15%) | 2,442,990 |
| 9 Jan 2020 | INR | 296 | 303.9 | 294.6 | 297.85 | 297.85 | +5.9 (+2.02%) | 1,977,076 |
| 8 Jan 2020 | INR | 289.15 | 295.75 | 288 | 291.95 | 291.95 | -4.8 (-1.62%) | 821,444 |
| 7 Jan 2020 | INR | 298.2 | 302 | 294 | 296.75 | 296.75 | +1.8 (+0.61%) | 801,106 |
| 6 Jan 2020 | INR | 306.8 | 307.6 | 293 | 294.95 | 294.95 | -14.25 (-4.61%) | 1,350,305 |
| 3 Jan 2020 | INR | 309 | 318.9 | 308.2 | 309.2 | 309.2 | -1.35 (-0.43%) | 3,316,089 |
| 2 Jan 2020 | INR | 307.35 | 314.65 | 306.65 | 310.55 | 310.55 | +4.05 (+1.32%) | 2,172,895 |
| 1 Jan 2020 | INR | 303.7 | 310.7 | 302.15 | 306.5 | 306.5 | +3.25 (+1.07%) | 1,127,394 |
| 31 Dec 2019 | INR | 306 | 307 | 302.6 | 303.25 | 303.25 | -2.9 (-0.95%) | 637,843 |
| 30 Dec 2019 | INR | 306 | 308.5 | 303 | 306.15 | 306.15 | +1.6 (+0.53%) | 868,221 |
| 27 Dec 2019 | INR | 305.95 | 309.9 | 302.55 | 304.55 | 304.55 | -0.3 (-0.10%) | 811,471 |
| 26 Dec 2019 | INR | 306.3 | 309 | 304 | 304.85 | 304.85 | -1 (-0.33%) | 717,150 |
| 24 Dec 2019 | INR | 307.8 | 310.8 | 303.8 | 305.85 | 305.85 | -1.15 (-0.37%) | 791,400 |
| 23 Dec 2019 | INR | 308 | 310.75 | 303 | 307 | 307 | -1.6 (-0.52%) | 721,539 |
| 20 Dec 2019 | INR | 310 | 320.9 | 306.6 | 308.6 | 308.6 | -1.5 (-0.48%) | 2,192,957 |
| 19 Dec 2019 | INR | 308.75 | 316.25 | 306.2 | 310.1 | 310.1 | +0.85 (+0.27%) | 1,789,923 |
| 18 Dec 2019 | INR | 306 | 312.9 | 305.25 | 309.25 | 309.25 | +2.05 (+0.67%) | 1,581,257 |
| 17 Dec 2019 | INR | 307.3 | 311 | 305.15 | 307.2 | 307.2 | +2.7 (+0.89%) | 945,922 |
| 16 Dec 2019 | INR | 308 | 311.2 | 302.5 | 304.5 | 304.5 | -2.75 (-0.90%) | 1,659,520 |
| 13 Dec 2019 | INR | 315.95 | 316.9 | 306 | 307.25 | 307.25 | -7.2 (-2.29%) | 959,109 |
| 12 Dec 2019 | INR | 308.95 | 322.5 | 304.25 | 314.45 | 314.45 | +7 (+2.28%) | 1,876,540 |
| 11 Dec 2019 | INR | 296.5 | 309.5 | 295.8 | 307.45 | 307.45 | +8.15 (+2.72%) | 906,817 |
| 10 Dec 2019 | INR | 307.6 | 308.95 | 297 | 299.3 | 299.3 | -8.5 (-2.76%) | 518,038 |
