| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 250 | 254.5 | 247.05 | 248.75 | 248.75 | -0.9 (-0.36%) | 3,421,759 |
| 17 Jan 2020 | INR | 248 | 252.7 | 246.85 | 249.65 | 249.65 | -0.55 (-0.22%) | 3,905,216 |
| 16 Jan 2020 | INR | 256.25 | 257.35 | 249.4 | 250.2 | 250.2 | -5.75 (-2.25%) | 3,990,321 |
| 15 Jan 2020 | INR | 254.5 | 257.45 | 252.6 | 255.95 | 255.95 | +1.45 (+0.57%) | 2,172,267 |
| 14 Jan 2020 | INR | 255 | 257.8 | 253.6 | 254.5 | 254.5 | +2.15 (+0.85%) | 2,853,077 |
| 13 Jan 2020 | INR | 253.2 | 256.9 | 251.85 | 252.35 | 252.35 | -1 (-0.39%) | 2,846,331 |
| 10 Jan 2020 | INR | 254.5 | 255.5 | 250.3 | 253.35 | 253.35 | +0.4 (+0.16%) | 5,357,669 |
| 9 Jan 2020 | INR | 250 | 254 | 246.5 | 252.95 | 252.95 | +11.25 (+4.65%) | 7,942,398 |
| 8 Jan 2020 | INR | 235 | 243.35 | 235 | 241.7 | 241.7 | -0.45 (-0.19%) | 8,293,440 |
| 7 Jan 2020 | INR | 250 | 253.7 | 239.3 | 242.15 | 242.15 | -2.5 (-1.02%) | 12,074,187 |
| 6 Jan 2020 | INR | 256.2 | 260.95 | 243.95 | 244.65 | 244.65 | -19.05 (-7.22%) | 12,071,439 |
| 3 Jan 2020 | INR | 264.9 | 266.15 | 261.5 | 263.7 | 263.7 | -5.8 (-2.15%) | 4,110,082 |
| 2 Jan 2020 | INR | 266.5 | 270.65 | 264.55 | 269.5 | 269.5 | +4 (+1.51%) | 2,336,221 |
| 1 Jan 2020 | INR | 264.9 | 266.55 | 263.6 | 265.5 | 265.5 | +1 (+0.38%) | 765,044 |
| 31 Dec 2019 | INR | 266.85 | 270.6 | 264 | 264.5 | 264.5 | -2.7 (-1.01%) | 2,675,474 |
| 30 Dec 2019 | INR | 265.95 | 267.9 | 263.05 | 267.2 | 267.2 | +0.6 (+0.23%) | 1,890,538 |
| 27 Dec 2019 | INR | 259 | 267.8 | 258.4 | 266.6 | 266.6 | +8 (+3.09%) | 3,082,343 |
| 26 Dec 2019 | INR | 261 | 264.65 | 257.85 | 258.6 | 258.6 | -3.85 (-1.47%) | 2,768,841 |
| 24 Dec 2019 | INR | 265 | 266.45 | 261 | 262.45 | 262.45 | -3.5 (-1.32%) | 1,988,923 |
| 23 Dec 2019 | INR | 264.35 | 268.65 | 264.2 | 265.95 | 265.95 | +2.05 (+0.78%) | 2,249,100 |
| 20 Dec 2019 | INR | 264.9 | 267.7 | 262.75 | 263.9 | 263.9 | -0.95 (-0.36%) | 2,060,059 |
| 19 Dec 2019 | INR | 263 | 265.95 | 262.35 | 264.85 | 264.85 | +1.05 (+0.40%) | 1,820,243 |
| 18 Dec 2019 | INR | 264.05 | 265.5 | 262.2 | 263.8 | 263.8 | -1.1 (-0.42%) | 2,866,222 |
| 17 Dec 2019 | INR | 266.7 | 268.65 | 263.6 | 264.9 | 264.9 | -1.9 (-0.71%) | 2,362,391 |
| 16 Dec 2019 | INR | 267.2 | 268.5 | 263.25 | 266.8 | 266.8 | -0.6 (-0.22%) | 3,713,618 |
| 13 Dec 2019 | INR | 266.2 | 268.8 | 263.4 | 267.4 | 267.4 | +1.2 (+0.45%) | 2,356,235 |
| 12 Dec 2019 | INR | 265.25 | 268.1 | 264 | 266.2 | 266.2 | +3.55 (+1.35%) | 2,886,344 |
| 11 Dec 2019 | INR | 260.45 | 266.4 | 258.25 | 262.65 | 262.65 | +2.2 (+0.84%) | 5,178,097 |
| 10 Dec 2019 | INR | 268.4 | 269.75 | 260 | 260.45 | 260.45 | -8.45 (-3.14%) | 2,994,732 |
| 9 Dec 2019 | INR | 263 | 269.95 | 262.25 | 268.9 | 268.9 | +5.9 (+2.24%) | 3,536,664 |
