| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | INR | 320.6 | 320.6 | 318.1 | 319.9 | 31.99 | -2 (-0.62%) | 822,410 |
| 14 Jan 2020 | INR | 326 | 326 | 320.7 | 321.9 | 32.19 | -1.3 (-0.40%) | 31,880 |
| 13 Jan 2020 | INR | 323 | 324.7 | 321.3 | 323.2 | 32.32 | +1 (+0.31%) | 817,410 |
| 10 Jan 2020 | INR | 321.6 | 324.2 | 321 | 322.2 | 32.22 | +0.1 (+0.03%) | 780,090 |
| 9 Jan 2020 | INR | 318.4 | 322.6 | 318 | 322.1 | 32.21 | +7.3 (+2.32%) | 11,610 |
| 8 Jan 2020 | INR | 312 | 315.6 | 310 | 314.8 | 31.48 | 0.0 (0.0%) | 1,151,720 |
| 7 Jan 2020 | INR | 316.1 | 319.6 | 313.5 | 314.8 | 31.48 | +1.1 (+0.35%) | 1,136,210 |
| 6 Jan 2020 | INR | 334.4 | 334.4 | 312.2 | 313.7 | 31.37 | -8.5 (-2.64%) | 973,850 |
| 3 Jan 2020 | INR | 324.6 | 324.6 | 320.9 | 322.2 | 32.22 | -2.2 (-0.68%) | 831,450 |
| 2 Jan 2020 | INR | 323.3 | 326.1 | 323 | 324.4 | 32.44 | +2.2 (+0.68%) | 1,423,010 |
| 1 Jan 2020 | INR | 323.6 | 324.9 | 321.5 | 322.2 | 32.22 | -1.4 (-0.43%) | 1,564,660 |
| 31 Dec 2019 | INR | 324.7 | 325.8 | 323.3 | 323.6 | 32.36 | -1.4 (-0.43%) | 1,732,680 |
| 30 Dec 2019 | INR | 330 | 330 | 323.4 | 325 | 32.5 | -1.4 (-0.43%) | 1,637,500 |
| 27 Dec 2019 | INR | 330 | 330 | 322.1 | 326.4 | 32.64 | +4.9 (+1.52%) | 3,038,230 |
| 26 Dec 2019 | INR | 324.9 | 324.9 | 321.3 | 321.5 | 32.15 | -3.4 (-1.05%) | 2,294,650 |
| 24 Dec 2019 | INR | 324.6 | 325.1 | 323.3 | 324.9 | 32.49 | +1.4 (+0.43%) | 2,022,990 |
| 23 Dec 2019 | INR | 324 | 325 | 322 | 323.5 | 32.35 | -0.3 (-0.09%) | 27,800 |
| 20 Dec 2019 | INR | 323.1 | 325 | 323.1 | 323.8 | 32.38 | +1.3 (+0.40%) | 5,092,810 |
| 19 Dec 2019 | INR | 319.7 | 323.4 | 319.7 | 322.5 | 32.25 | -0.1 (-0.03%) | 206,820 |
| 18 Dec 2019 | INR | 321.5 | 322.7 | 320.5 | 322.6 | 32.26 | +0.4 (+0.12%) | 23,460 |
| 17 Dec 2019 | INR | 320 | 323 | 320 | 322.2 | 32.22 | +1.3 (+0.41%) | 12,700 |
| 16 Dec 2019 | INR | 374.2 | 374.2 | 319.2 | 320.9 | 32.09 | -0.6 (-0.19%) | 9,280 |
| 13 Dec 2019 | INR | 318.2 | 321.8 | 318.2 | 321.5 | 32.15 | +4.9 (+1.55%) | 1,591,490 |
| 12 Dec 2019 | INR | 313.4 | 317.7 | 313.3 | 316.6 | 31.66 | +4.9 (+1.57%) | 19,130 |
| 11 Dec 2019 | INR | 313.4 | 314.2 | 310.2 | 311.7 | 31.17 | -0.1 (-0.03%) | 22,620 |
| 10 Dec 2019 | INR | 330 | 330 | 311.7 | 311.8 | 31.18 | -2.8 (-0.89%) | 3,570 |
| 9 Dec 2019 | INR | 314.1 | 315.2 | 311.4 | 314.6 | 31.46 | +0.6 (+0.19%) | 42,370 |
| 6 Dec 2019 | INR | 318.4 | 318.8 | 313.2 | 314 | 31.4 | -3.6 (-1.13%) | 7,410 |
| 5 Dec 2019 | INR | 350 | 350 | 316.6 | 317.6 | 31.76 | -2.9 (-0.90%) | 51,380 |
| 4 Dec 2019 | INR | 330 | 330 | 315.6 | 320.5 | 32.05 | +3.6 (+1.14%) | 35,150 |
