| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 247 | 272.9 | 246.44 | 264.96 | 132.48 | +19.2 (+7.81%) | 366,002 |
| 20 Jan 2020 | INR | 228.9 | 259.7 | 228.9 | 245.76 | 122.88 | +22.06 (+9.86%) | 383,544 |
| 17 Jan 2020 | INR | 221.2 | 227.9 | 221.2 | 223.7 | 111.85 | -2.86 (-1.26%) | 45,764 |
| 16 Jan 2020 | INR | 232 | 232 | 223.14 | 226.56 | 113.28 | +0.7 (+0.31%) | 40,442 |
| 15 Jan 2020 | INR | 226.44 | 227.7 | 223.1 | 225.86 | 112.93 | -0.4 (-0.18%) | 39,200 |
| 14 Jan 2020 | INR | 234.94 | 234.94 | 225.1 | 226.26 | 113.13 | +1.36 (+0.60%) | 37,098 |
| 13 Jan 2020 | INR | 221.6 | 234 | 221.6 | 224.9 | 112.45 | -4.04 (-1.76%) | 35,600 |
| 10 Jan 2020 | INR | 233.94 | 233.94 | 225.64 | 228.94 | 114.47 | -0.86 (-0.37%) | 58,972 |
| 9 Jan 2020 | INR | 223.36 | 232.2 | 223.3 | 229.8 | 114.9 | +1.74 (+0.76%) | 18,466 |
| 8 Jan 2020 | INR | 215 | 245.1 | 215 | 228.06 | 114.03 | +8.56 (+3.90%) | 160,940 |
| 7 Jan 2020 | INR | 219.9 | 219.9 | 213.36 | 219.5 | 109.75 | +3.2 (+1.48%) | 33,144 |
| 6 Jan 2020 | INR | 233 | 233 | 215.1 | 216.3 | 108.15 | -11.14 (-4.90%) | 74,520 |
| 3 Jan 2020 | INR | 230.64 | 230.64 | 226.44 | 227.44 | 113.72 | +0.04 (+0.02%) | 48,262 |
| 2 Jan 2020 | INR | 230.76 | 231.9 | 226.2 | 227.4 | 113.7 | -1.04 (-0.46%) | 53,582 |
| 1 Jan 2020 | INR | 224.4 | 229.9 | 224.36 | 228.44 | 114.22 | +1.68 (+0.74%) | 134,364 |
| 31 Dec 2019 | INR | 232.44 | 232.44 | 225.8 | 226.76 | 113.38 | -1.1 (-0.48%) | 75,668 |
| 30 Dec 2019 | INR | 236.94 | 236.94 | 225.06 | 227.86 | 113.93 | -1.08 (-0.47%) | 92,078 |
| 27 Dec 2019 | INR | 231.36 | 232.56 | 228 | 228.94 | 114.47 | +0.14 (+0.06%) | 73,166 |
| 26 Dec 2019 | INR | 230 | 232.8 | 227.76 | 228.8 | 114.4 | -4.1 (-1.76%) | 41,894 |
| 24 Dec 2019 | INR | 273.7 | 273.7 | 226.5 | 232.9 | 116.45 | -2.9 (-1.23%) | 171,160 |
| 23 Dec 2019 | INR | 228 | 245 | 220.3 | 235.8 | 117.9 | +8.8 (+3.88%) | 104,830 |
| 20 Dec 2019 | INR | 224.14 | 230 | 223.1 | 227 | 113.5 | +0.3 (+0.13%) | 128,710 |
| 19 Dec 2019 | INR | 230 | 230 | 225 | 226.7 | 113.35 | -1.24 (-0.54%) | 83,492 |
| 18 Dec 2019 | INR | 227.36 | 229 | 223.5 | 227.94 | 113.97 | +4.24 (+1.90%) | 127,644 |
| 17 Dec 2019 | INR | 224 | 230.5 | 222.3 | 223.7 | 111.85 | -0.7 (-0.31%) | 83,690 |
| 16 Dec 2019 | INR | 238.94 | 238.94 | 223 | 224.4 | 112.2 | -3.86 (-1.69%) | 54,696 |
| 13 Dec 2019 | INR | 231.76 | 231.76 | 226.8 | 228.26 | 114.13 | +0.32 (+0.14%) | 76,514 |
| 12 Dec 2019 | INR | 232.44 | 234.8 | 221.56 | 227.94 | 113.97 | -2.46 (-1.07%) | 72,070 |
| 11 Dec 2019 | INR | 223.36 | 232.6 | 223.36 | 230.4 | 115.2 | +1.7 (+0.74%) | 149,150 |
| 10 Dec 2019 | INR | 231.94 | 232.4 | 223.1 | 228.7 | 114.35 | +1.26 (+0.55%) | 105,862 |
