| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 352.9 | 353.4 | 351.4 | 352.45 | 35.245 | +1.1 (+0.31%) | 9,421 |
| 17 Jan 2020 | INR | 352 | 352.45 | 350.9 | 351.35 | 35.135 | 0.0 (0.0%) | 40,672 |
| 16 Jan 2020 | INR | 352.95 | 353.3 | 350.15 | 351.35 | 35.135 | -0.5 (-0.14%) | 13,699 |
| 15 Jan 2020 | INR | 351.35 | 353.9 | 350.85 | 351.85 | 35.185 | +1.65 (+0.47%) | 30,606 |
| 14 Jan 2020 | INR | 350.8 | 352 | 346.85 | 350.2 | 35.02 | -0.15 (-0.04%) | 21,037 |
| 13 Jan 2020 | INR | 352 | 352 | 350 | 350.35 | 35.035 | -1.45 (-0.41%) | 46,928 |
| 10 Jan 2020 | INR | 352 | 352.85 | 350 | 351.8 | 35.18 | -0.35 (-0.10%) | 11,614 |
| 9 Jan 2020 | INR | 355.9 | 355.95 | 349.5 | 352.15 | 35.215 | -8.2 (-2.28%) | 49,490 |
| 8 Jan 2020 | INR | 361.8 | 364.95 | 358 | 360.35 | 36.035 | +5.6 (+1.58%) | 55,088 |
| 7 Jan 2020 | INR | 358.95 | 360.5 | 354.15 | 354.75 | 35.475 | -7 (-1.94%) | 102,543 |
| 6 Jan 2020 | INR | 350 | 368.5 | 350 | 361.75 | 36.175 | +8.75 (+2.48%) | 119,929 |
| 3 Jan 2020 | INR | 353.2 | 353.5 | 347 | 353 | 35.3 | +6.75 (+1.95%) | 27,458 |
| 2 Jan 2020 | INR | 346.9 | 347.35 | 345.7 | 346.25 | 34.625 | +0.55 (+0.16%) | 70,644 |
| 1 Jan 2020 | INR | 348 | 349.9 | 343.3 | 345.7 | 34.57 | -0.7 (-0.20%) | 5,963 |
| 31 Dec 2019 | INR | 344.15 | 347 | 344.1 | 346.4 | 34.64 | +3.05 (+0.89%) | 8,073 |
| 30 Dec 2019 | INR | 345.9 | 345.9 | 342.55 | 343.35 | 34.335 | +0.7 (+0.20%) | 15,030 |
| 27 Dec 2019 | INR | 344.95 | 347 | 342.15 | 342.65 | 34.265 | -0.6 (-0.17%) | 11,147 |
| 26 Dec 2019 | INR | 340.35 | 344.9 | 340.35 | 343.25 | 34.325 | +4 (+1.18%) | 22,851 |
| 24 Dec 2019 | INR | 332 | 340 | 332 | 339.25 | 33.925 | +1.65 (+0.49%) | 250,208 |
| 23 Dec 2019 | INR | 336.15 | 338 | 336 | 337.6 | 33.76 | +1.4 (+0.42%) | 9,489 |
| 20 Dec 2019 | INR | 336 | 336.9 | 335.6 | 336.2 | 33.62 | +0.7 (+0.21%) | 7,203 |
| 19 Dec 2019 | INR | 336 | 336.35 | 335.05 | 335.5 | 33.55 | -0.9 (-0.27%) | 8,599 |
| 18 Dec 2019 | INR | 337.3 | 337.35 | 335.35 | 336.4 | 33.64 | +0.15 (+0.04%) | 16,615 |
| 17 Dec 2019 | INR | 335.2 | 338 | 335.2 | 336.25 | 33.625 | +0.45 (+0.13%) | 107,853 |
| 16 Dec 2019 | INR | 336.55 | 336.95 | 335.05 | 335.8 | 33.58 | -0.75 (-0.22%) | 13,035 |
| 13 Dec 2019 | INR | 338 | 340.75 | 333.65 | 336.55 | 33.655 | +1.25 (+0.37%) | 18,913 |
| 12 Dec 2019 | INR | 336.9 | 338.55 | 334.25 | 335.3 | 33.53 | -1.6 (-0.47%) | 3,050 |
| 11 Dec 2019 | INR | 334.9 | 338 | 334.1 | 336.9 | 33.69 | +1.5 (+0.45%) | 8,317 |
| 10 Dec 2019 | INR | 334.8 | 336.8 | 333.05 | 335.4 | 33.54 | +0.6 (+0.18%) | 10,415 |
| 9 Dec 2019 | INR | 334.95 | 336.8 | 333.5 | 334.8 | 33.48 | -2.3 (-0.68%) | 15,065 |
