| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 391.9 | 394.95 | 381 | 386.55 | 386.55 | -2.95 (-0.76%) | 65,240 |
| 21 Jan 2020 | INR | 385.2 | 396.5 | 382.1 | 389.5 | 389.5 | -1.75 (-0.45%) | 101,469 |
| 20 Jan 2020 | INR | 401.4 | 403.75 | 387.95 | 391.25 | 391.25 | -9.65 (-2.41%) | 90,416 |
| 17 Jan 2020 | INR | 407.5 | 415.2 | 397.4 | 400.9 | 400.9 | -8.4 (-2.05%) | 169,300 |
| 16 Jan 2020 | INR | 406.9 | 414.9 | 402 | 409.3 | 409.3 | +6.2 (+1.54%) | 208,950 |
| 15 Jan 2020 | INR | 392 | 409 | 390.8 | 403.1 | 403.1 | +10.15 (+2.58%) | 313,689 |
| 14 Jan 2020 | INR | 390.7 | 399.5 | 386.5 | 392.95 | 392.95 | +5.75 (+1.49%) | 156,564 |
| 13 Jan 2020 | INR | 388.5 | 394 | 384.15 | 387.2 | 387.2 | +0.55 (+0.14%) | 97,439 |
| 10 Jan 2020 | INR | 381.15 | 393.85 | 381.15 | 386.65 | 386.65 | +5.5 (+1.44%) | 192,653 |
| 9 Jan 2020 | INR | 381 | 390 | 379.35 | 381.15 | 381.15 | +5.15 (+1.37%) | 134,661 |
| 8 Jan 2020 | INR | 358.05 | 398 | 356.8 | 376 | 376 | +6.15 (+1.66%) | 328,095 |
| 7 Jan 2020 | INR | 372.25 | 379.85 | 366.7 | 369.85 | 369.85 | -0.95 (-0.26%) | 104,234 |
| 6 Jan 2020 | INR | 383.2 | 383.2 | 368.3 | 370.8 | 370.8 | -16.7 (-4.31%) | 127,030 |
| 3 Jan 2020 | INR | 392.7 | 400 | 385 | 387.5 | 387.5 | -5.35 (-1.36%) | 167,319 |
| 2 Jan 2020 | INR | 391 | 401.25 | 390.1 | 392.85 | 392.85 | +1.95 (+0.50%) | 178,369 |
| 1 Jan 2020 | INR | 402 | 406 | 388.1 | 390.9 | 390.9 | -10.95 (-2.72%) | 217,479 |
| 31 Dec 2019 | INR | 409.65 | 431.9 | 396.35 | 401.85 | 401.85 | -8.65 (-2.11%) | 1,070,498 |
| 30 Dec 2019 | INR | 359.9 | 422 | 357.5 | 410.5 | 410.5 | +51.9 (+14.47%) | 1,185,987 |
| 27 Dec 2019 | INR | 362 | 362.95 | 356.4 | 358.6 | 358.6 | -0.7 (-0.19%) | 48,661 |
| 26 Dec 2019 | INR | 361 | 370 | 358 | 359.3 | 359.3 | -2.6 (-0.72%) | 50,536 |
| 24 Dec 2019 | INR | 369.3 | 370 | 360 | 361.9 | 361.9 | -6.85 (-1.86%) | 51,322 |
| 23 Dec 2019 | INR | 357.75 | 380 | 357.7 | 368.75 | 368.75 | +13.85 (+3.90%) | 255,552 |
| 20 Dec 2019 | INR | 360.05 | 362.1 | 353.75 | 354.9 | 354.9 | -4.95 (-1.38%) | 61,560 |
| 19 Dec 2019 | INR | 363.05 | 366.2 | 358.3 | 359.85 | 359.85 | -3.95 (-1.09%) | 55,259 |
| 18 Dec 2019 | INR | 363 | 372.95 | 363 | 363.8 | 363.8 | -1.6 (-0.44%) | 61,447 |
| 17 Dec 2019 | INR | 377.85 | 377.85 | 364 | 365.4 | 365.4 | -11.25 (-2.99%) | 91,912 |
| 16 Dec 2019 | INR | 365 | 384.9 | 365 | 376.65 | 376.65 | +26.5 (+7.57%) | 316,534 |
| 13 Dec 2019 | INR | 351.95 | 356.3 | 350 | 350.15 | 350.15 | -1.8 (-0.51%) | 95,698 |
| 12 Dec 2019 | INR | 358.8 | 362 | 350 | 351.95 | 351.95 | -13.15 (-3.60%) | 64,740 |
| 11 Dec 2019 | INR | 366 | 367.6 | 365 | 365.1 | 365.1 | +0.05 (+0.01%) | 72,680 |
