| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 268.35 | 268.95 | 264.85 | 265.8 | 265.8 | -1.5 (-0.56%) | 134,368 |
| 21 Jan 2020 | INR | 270 | 270.85 | 264.5 | 267.3 | 267.3 | -3.9 (-1.44%) | 185,610 |
| 20 Jan 2020 | INR | 273.75 | 274.8 | 268.95 | 271.2 | 271.2 | -2.05 (-0.75%) | 172,660 |
| 17 Jan 2020 | INR | 278.15 | 279.5 | 272.8 | 273.25 | 273.25 | -4.1 (-1.48%) | 215,795 |
| 16 Jan 2020 | INR | 282.9 | 282.9 | 276.15 | 277.35 | 277.35 | -5.1 (-1.81%) | 226,089 |
| 15 Jan 2020 | INR | 280.6 | 283.25 | 276.5 | 282.45 | 282.45 | +1.5 (+0.53%) | 313,857 |
| 14 Jan 2020 | INR | 278 | 283.95 | 277.9 | 280.95 | 280.95 | +2.3 (+0.83%) | 293,729 |
| 13 Jan 2020 | INR | 277.35 | 279.9 | 275.45 | 278.65 | 278.65 | +0.65 (+0.23%) | 206,542 |
| 10 Jan 2020 | INR | 277.6 | 279.95 | 275.1 | 278 | 278 | -0.1 (-0.04%) | 312,916 |
| 9 Jan 2020 | INR | 267.1 | 278.9 | 267.1 | 278.1 | 278.1 | +15.8 (+6.02%) | 515,586 |
| 8 Jan 2020 | INR | 262.4 | 264.4 | 257.05 | 262.3 | 262.3 | -2.9 (-1.09%) | 381,613 |
| 7 Jan 2020 | INR | 264.55 | 270.1 | 263.15 | 265.2 | 265.2 | +1.1 (+0.42%) | 189,407 |
| 6 Jan 2020 | INR | 271.25 | 271.25 | 262.4 | 264.1 | 264.1 | -8.3 (-3.05%) | 340,465 |
| 3 Jan 2020 | INR | 276.9 | 276.9 | 270.85 | 272.4 | 272.4 | -4.1 (-1.48%) | 316,606 |
| 2 Jan 2020 | INR | 271.9 | 277.15 | 271.45 | 276.5 | 276.5 | +8.3 (+3.09%) | 395,817 |
| 1 Jan 2020 | INR | 271 | 273.4 | 266 | 268.2 | 268.2 | -1.7 (-0.63%) | 276,281 |
| 31 Dec 2019 | INR | 271.25 | 272.95 | 268.2 | 269.9 | 269.9 | -1.35 (-0.50%) | 224,856 |
| 30 Dec 2019 | INR | 269 | 273.4 | 266.65 | 271.25 | 271.25 | +2.45 (+0.91%) | 304,847 |
| 27 Dec 2019 | INR | 270.5 | 271.05 | 265.1 | 268.8 | 268.8 | -0.5 (-0.19%) | 423,900 |
| 26 Dec 2019 | INR | 267.7 | 271.95 | 266.75 | 269.3 | 269.3 | +2.7 (+1.01%) | 807,699 |
| 24 Dec 2019 | INR | 264.4 | 267.85 | 262.95 | 266.6 | 266.6 | +2.9 (+1.10%) | 435,011 |
| 23 Dec 2019 | INR | 266.6 | 270.5 | 262.65 | 263.7 | 263.7 | -1 (-0.38%) | 389,831 |
| 20 Dec 2019 | INR | 264.9 | 266.65 | 262.85 | 264.7 | 264.7 | -0.2 (-0.08%) | 496,451 |
| 19 Dec 2019 | INR | 263.8 | 267.2 | 262.25 | 264.9 | 264.9 | +0.5 (+0.19%) | 376,767 |
| 18 Dec 2019 | INR | 258 | 266.3 | 256.6 | 264.4 | 264.4 | +5.55 (+2.14%) | 600,942 |
| 17 Dec 2019 | INR | 254.75 | 261.6 | 254.2 | 258.85 | 258.85 | +5.8 (+2.29%) | 618,708 |
| 16 Dec 2019 | INR | 260 | 260.2 | 252.3 | 253.05 | 253.05 | -4.35 (-1.69%) | 318,762 |
| 13 Dec 2019 | INR | 261.6 | 264.4 | 255.65 | 257.4 | 257.4 | +1.7 (+0.66%) | 519,517 |
| 12 Dec 2019 | INR | 250.8 | 257.65 | 250.4 | 255.7 | 255.7 | +5.7 (+2.28%) | 251,103 |
| 11 Dec 2019 | INR | 251.1 | 254.5 | 246.95 | 250 | 250 | -1.1 (-0.44%) | 545,249 |
