| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 300 | 300.8 | 295.2 | 297.71 | 297.71 | -1.36 (-0.45%) | 88,960 |
| 20 Jan 2020 | INR | 302.35 | 303.4 | 298.74 | 299.07 | 299.07 | -2.34 (-0.78%) | 108,565 |
| 17 Jan 2020 | INR | 301.75 | 302.3 | 300.05 | 301.41 | 301.41 | +0.58 (+0.19%) | 150,590 |
| 16 Jan 2020 | INR | 300.75 | 301.51 | 298.25 | 300.83 | 300.83 | +0.96 (+0.32%) | 89,666 |
| 15 Jan 2020 | INR | 302.95 | 302.95 | 298.02 | 299.87 | 299.87 | +1.08 (+0.36%) | 27,686 |
| 14 Jan 2020 | INR | 299.35 | 299.49 | 296.25 | 298.79 | 298.79 | +0.37 (+0.12%) | 64,279 |
| 13 Jan 2020 | INR | 298.65 | 298.77 | 297.01 | 298.42 | 298.42 | +1.55 (+0.52%) | 22,333 |
| 10 Jan 2020 | INR | 296.77 | 298.34 | 295.05 | 296.87 | 296.87 | +0.77 (+0.26%) | 47,742 |
| 9 Jan 2020 | INR | 305 | 305 | 293.6 | 296.1 | 296.1 | +4.96 (+1.70%) | 54,385 |
| 8 Jan 2020 | INR | 287.05 | 294.88 | 287.05 | 291.14 | 291.14 | -1.05 (-0.36%) | 99,920 |
| 7 Jan 2020 | INR | 292.5 | 294.4 | 289.66 | 292.19 | 292.19 | +2.09 (+0.72%) | 62,540 |
| 6 Jan 2020 | INR | 295.85 | 295.9 | 289.27 | 290.1 | 290.1 | -4.9 (-1.66%) | 56,087 |
| 3 Jan 2020 | INR | 296.65 | 296.76 | 294.8 | 295 | 295 | -0.77 (-0.26%) | 30,928 |
| 2 Jan 2020 | INR | 294.85 | 296.87 | 294.05 | 295.77 | 295.77 | +2.02 (+0.69%) | 142,780 |
| 31 Dec 2019 | INR | 296.95 | 296.95 | 292.79 | 293.75 | 293.75 | -2.5 (-0.84%) | 39,718 |
| 30 Dec 2019 | INR | 296.95 | 296.95 | 294.45 | 296.25 | 296.25 | +0.07 (+0.02%) | 57,256 |
| 27 Dec 2019 | INR | 291.05 | 296.66 | 291.05 | 296.18 | 296.18 | +2.82 (+0.96%) | 43,689 |
| 26 Dec 2019 | INR | 296 | 296 | 290.05 | 293.36 | 293.36 | -1.76 (-0.60%) | 55,645 |
| 24 Dec 2019 | INR | 296.5 | 296.5 | 293.5 | 295.12 | 295.12 | -0.23 (-0.08%) | 22,632 |
| 23 Dec 2019 | INR | 294.78 | 295.88 | 292.66 | 295.35 | 295.35 | +1.43 (+0.49%) | 106,224 |
| 20 Dec 2019 | INR | 294.44 | 294.9 | 288.85 | 293.92 | 293.92 | +0.44 (+0.15%) | 27,449 |
| 19 Dec 2019 | INR | 293.4 | 293.98 | 291 | 293.48 | 293.48 | +1.6 (+0.55%) | 67,063 |
| 18 Dec 2019 | INR | 292.5 | 292.67 | 290 | 291.88 | 291.88 | +0.89 (+0.31%) | 24,129 |
| 17 Dec 2019 | INR | 292 | 292 | 288.12 | 290.99 | 290.99 | +0.65 (+0.22%) | 142,375 |
| 16 Dec 2019 | INR | 292 | 292.4 | 290 | 290.34 | 290.34 | -0.37 (-0.13%) | 61,227 |
| 13 Dec 2019 | INR | 287 | 291.88 | 287 | 290.71 | 290.71 | +1.71 (+0.59%) | 41,721 |
| 12 Dec 2019 | INR | 289.8 | 289.8 | 286.43 | 289 | 289 | +1.93 (+0.67%) | 13,839 |
| 11 Dec 2019 | INR | 285.82 | 287.46 | 284.5 | 287.07 | 287.07 | +1.33 (+0.47%) | 29,756 |
| 10 Dec 2019 | INR | 289.67 | 289.67 | 285.05 | 285.74 | 285.74 | -2.46 (-0.85%) | 39,751 |
| 9 Dec 2019 | INR | 291.9 | 291.9 | 287.5 | 288.2 | 288.2 | -1.7 (-0.59%) | 61,777 |
