| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 428.95 | 432.7 | 422 | 427.75 | 427.75 | +1.15 (+0.27%) | 6,727 |
| 20 Jan 2020 | INR | 439.6 | 439.6 | 425.05 | 426.6 | 426.6 | -4.5 (-1.04%) | 29,086 |
| 17 Jan 2020 | INR | 442.9 | 442.9 | 428 | 431.1 | 431.1 | -8.35 (-1.90%) | 63,368 |
| 16 Jan 2020 | INR | 439.9 | 455 | 431.45 | 439.45 | 439.45 | +5.5 (+1.27%) | 35,360 |
| 15 Jan 2020 | INR | 430 | 438.85 | 422 | 433.95 | 433.95 | +8.2 (+1.93%) | 39,700 |
| 14 Jan 2020 | INR | 456.3 | 458 | 422 | 425.75 | 425.75 | -23.05 (-5.14%) | 57,774 |
| 13 Jan 2020 | INR | 439 | 453 | 436.55 | 448.8 | 448.8 | +15.9 (+3.67%) | 36,110 |
| 10 Jan 2020 | INR | 408.8 | 439 | 408.8 | 432.9 | 432.9 | +24.15 (+5.91%) | 49,319 |
| 9 Jan 2020 | INR | 407.95 | 413 | 406.7 | 408.75 | 408.75 | +6.15 (+1.53%) | 17,369 |
| 8 Jan 2020 | INR | 405.8 | 417 | 398.25 | 402.6 | 402.6 | -8.05 (-1.96%) | 24,742 |
| 7 Jan 2020 | INR | 406.25 | 413.95 | 405.05 | 410.65 | 410.65 | +4.95 (+1.22%) | 7,159 |
| 6 Jan 2020 | INR | 418.8 | 428.4 | 402.4 | 405.7 | 405.7 | -20.75 (-4.87%) | 36,743 |
| 3 Jan 2020 | INR | 417 | 428.95 | 408.2 | 426.45 | 426.45 | +7.65 (+1.83%) | 19,576 |
| 2 Jan 2020 | INR | 402 | 420 | 402 | 418.8 | 418.8 | +17.9 (+4.46%) | 37,585 |
| 1 Jan 2020 | INR | 405.15 | 405.25 | 400 | 400.9 | 400.9 | -1.3 (-0.32%) | 16,528 |
| 31 Dec 2019 | INR | 397 | 405 | 393.35 | 402.2 | 402.2 | +2.6 (+0.65%) | 16,338 |
| 30 Dec 2019 | INR | 397.85 | 405.85 | 393.35 | 399.6 | 399.6 | +1.75 (+0.44%) | 28,620 |
| 27 Dec 2019 | INR | 389.85 | 400.9 | 386.05 | 397.85 | 397.85 | +10.9 (+2.82%) | 44,158 |
| 26 Dec 2019 | INR | 389.4 | 389.95 | 386 | 386.95 | 386.95 | -2.15 (-0.55%) | 10,327 |
| 24 Dec 2019 | INR | 384 | 395.95 | 383 | 389.1 | 389.1 | +3.6 (+0.93%) | 8,100 |
| 23 Dec 2019 | INR | 385 | 388 | 380.9 | 385.5 | 385.5 | +5.4 (+1.42%) | 23,879 |
| 20 Dec 2019 | INR | 370.25 | 384 | 370.25 | 380.1 | 380.1 | +9.85 (+2.66%) | 17,188 |
| 19 Dec 2019 | INR | 374 | 380.95 | 369 | 370.25 | 370.25 | -3.5 (-0.94%) | 20,367 |
| 18 Dec 2019 | INR | 371.7 | 379.9 | 371.7 | 373.75 | 373.75 | +2.85 (+0.77%) | 10,564 |
| 17 Dec 2019 | INR | 375 | 380.05 | 369.05 | 370.9 | 370.9 | -0.3 (-0.08%) | 41,216 |
| 16 Dec 2019 | INR | 372 | 382 | 369.35 | 371.2 | 371.2 | -3.15 (-0.84%) | 35,612 |
| 13 Dec 2019 | INR | 379.7 | 380 | 372 | 374.35 | 374.35 | 0.0 (0.0%) | 21,429 |
| 12 Dec 2019 | INR | 381.2 | 381.2 | 371.15 | 374.35 | 374.35 | -5.4 (-1.42%) | 16,136 |
| 11 Dec 2019 | INR | 377.2 | 386.35 | 377.15 | 379.75 | 379.75 | +2.7 (+0.72%) | 17,594 |
| 10 Dec 2019 | INR | 386.35 | 390.7 | 375 | 377.05 | 377.05 | -11 (-2.83%) | 17,382 |
