| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | INR | 214.76 | 216.3 | 210.3 | 212.9 | 106.45 | +3.3 (+1.57%) | 82,270 |
| 8 Jan 2020 | INR | 206.2 | 215.06 | 205 | 209.6 | 104.8 | +1.66 (+0.80%) | 80,290 |
| 7 Jan 2020 | INR | 205.1 | 216 | 205.1 | 207.94 | 103.97 | +3.18 (+1.55%) | 130,540 |
| 6 Jan 2020 | INR | 211.06 | 211.2 | 204 | 204.76 | 102.38 | -9.68 (-4.51%) | 98,180 |
| 3 Jan 2020 | INR | 216.3 | 226.7 | 210.56 | 214.44 | 107.22 | -2.32 (-1.07%) | 235,420 |
| 2 Jan 2020 | INR | 193.76 | 225.4 | 193.76 | 216.76 | 108.38 | +24 (+12.45%) | 933,500 |
| 1 Jan 2020 | INR | 194.8 | 194.8 | 191 | 192.76 | 96.38 | +3.06 (+1.61%) | 40,330 |
| 31 Dec 2019 | INR | 186 | 193.44 | 183.8 | 189.7 | 94.85 | +4.2 (+2.26%) | 79,170 |
| 30 Dec 2019 | INR | 182.36 | 186.9 | 179.4 | 185.5 | 92.75 | +2.64 (+1.44%) | 29,470 |
| 27 Dec 2019 | INR | 185.94 | 185.94 | 182.06 | 182.86 | 91.43 | +1 (+0.55%) | 35,550 |
| 26 Dec 2019 | INR | 179.86 | 187.8 | 177.5 | 181.86 | 90.93 | +3.86 (+2.17%) | 46,680 |
| 24 Dec 2019 | INR | 177.06 | 181.76 | 177 | 178 | 89 | -4.1 (-2.25%) | 14,920 |
| 23 Dec 2019 | INR | 181.5 | 185.4 | 180.06 | 182.1 | 91.05 | +3.16 (+1.77%) | 31,680 |
| 20 Dec 2019 | INR | 181 | 181 | 177.1 | 178.94 | 89.47 | +0.04 (+0.02%) | 16,510 |
| 19 Dec 2019 | INR | 181 | 181 | 177.8 | 178.9 | 89.45 | -0.8 (-0.45%) | 18,420 |
| 18 Dec 2019 | INR | 183.86 | 184.44 | 179.06 | 179.7 | 89.85 | +0.94 (+0.53%) | 20,930 |
| 17 Dec 2019 | INR | 172.3 | 188.86 | 171.3 | 178.76 | 89.38 | +5.4 (+3.11%) | 49,160 |
| 16 Dec 2019 | INR | 178.76 | 178.76 | 173.14 | 173.36 | 86.68 | -2.24 (-1.28%) | 7,720 |
| 13 Dec 2019 | INR | 178.86 | 178.86 | 175 | 175.6 | 87.8 | +0.46 (+0.26%) | 8,730 |
| 12 Dec 2019 | INR | 178.9 | 178.9 | 172.1 | 175.14 | 87.57 | +0.3 (+0.17%) | 15,780 |
| 11 Dec 2019 | INR | 179.84 | 179.84 | 171.56 | 174.84 | 87.42 | -0.36 (-0.21%) | 29,990 |
| 10 Dec 2019 | INR | 182.84 | 182.84 | 171.1 | 175.2 | 87.6 | -5 (-2.77%) | 24,870 |
| 9 Dec 2019 | INR | 186.06 | 186.06 | 179.3 | 180.2 | 90.1 | -1.5 (-0.83%) | 5,440 |
| 6 Dec 2019 | INR | 189.9 | 189.9 | 179.34 | 181.7 | 90.85 | -4.2 (-2.26%) | 39,530 |
| 5 Dec 2019 | INR | 191 | 191 | 185 | 185.9 | 92.95 | -1.3 (-0.69%) | 11,780 |
| 4 Dec 2019 | INR | 190.94 | 190.94 | 181.2 | 187.2 | 93.6 | +1.26 (+0.68%) | 16,530 |
| 3 Dec 2019 | INR | 194.94 | 194.94 | 185 | 185.94 | 92.97 | -6.06 (-3.16%) | 17,860 |
| 2 Dec 2019 | INR | 194.16 | 199 | 188.76 | 192 | 96 | -2.16 (-1.11%) | 13,140 |
| 29 Nov 2019 | INR | 202 | 202 | 192.24 | 194.16 | 97.08 | -3.54 (-1.79%) | 42,750 |
| 28 Nov 2019 | INR | 200 | 200 | 196.56 | 197.7 | 98.85 | +0.6 (+0.30%) | 14,270 |
