| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | INR | 380 | 385.8 | 375.8 | 384.2 | 384.2 | +7.8 (+2.07%) | 24,073 |
| 1 Jan 2020 | INR | 380.6 | 381.55 | 375.35 | 376.4 | 376.4 | -4.2 (-1.10%) | 12,753 |
| 31 Dec 2019 | INR | 377 | 383.75 | 375.5 | 380.6 | 380.6 | +0.35 (+0.09%) | 15,750 |
| 30 Dec 2019 | INR | 373 | 384.8 | 373 | 380.25 | 380.25 | +2.85 (+0.76%) | 11,759 |
| 27 Dec 2019 | INR | 376.05 | 385.25 | 370 | 377.4 | 377.4 | -3.05 (-0.80%) | 29,487 |
| 26 Dec 2019 | INR | 375 | 385.15 | 374.4 | 380.45 | 380.45 | +5.9 (+1.58%) | 41,044 |
| 24 Dec 2019 | INR | 372.4 | 379.9 | 372.1 | 374.55 | 374.55 | -1.65 (-0.44%) | 16,899 |
| 23 Dec 2019 | INR | 370.3 | 382 | 364 | 376.2 | 376.2 | +1.4 (+0.37%) | 40,330 |
| 20 Dec 2019 | INR | 383.45 | 387.55 | 370.25 | 374.8 | 374.8 | -8.1 (-2.12%) | 40,827 |
| 19 Dec 2019 | INR | 388 | 393.7 | 380.1 | 382.9 | 382.9 | -7.9 (-2.02%) | 44,137 |
| 18 Dec 2019 | INR | 402.1 | 404.95 | 389.1 | 390.8 | 390.8 | -12 (-2.98%) | 35,686 |
| 17 Dec 2019 | INR | 400 | 406.6 | 398 | 402.8 | 402.8 | +3.35 (+0.84%) | 38,198 |
| 16 Dec 2019 | INR | 400.85 | 414.6 | 396.2 | 399.45 | 399.45 | -0.1 (-0.03%) | 82,833 |
| 13 Dec 2019 | INR | 404.65 | 411.45 | 397 | 399.55 | 399.55 | +1.85 (+0.47%) | 30,440 |
| 12 Dec 2019 | INR | 405 | 405 | 395.05 | 397.7 | 397.7 | -3.1 (-0.77%) | 12,415 |
| 11 Dec 2019 | INR | 399.65 | 406.7 | 390 | 400.8 | 400.8 | +4.55 (+1.15%) | 30,952 |
| 10 Dec 2019 | INR | 400 | 403.75 | 395.1 | 396.25 | 396.25 | -5.15 (-1.28%) | 15,251 |
| 9 Dec 2019 | INR | 402 | 411 | 400.1 | 401.4 | 401.4 | -2.1 (-0.52%) | 24,613 |
| 6 Dec 2019 | INR | 412 | 412 | 402 | 403.5 | 403.5 | -7.55 (-1.84%) | 19,570 |
| 5 Dec 2019 | INR | 417 | 417 | 406.05 | 411.05 | 411.05 | +2.3 (+0.56%) | 11,299 |
| 4 Dec 2019 | INR | 416.15 | 418.9 | 406.95 | 408.75 | 408.75 | -6.3 (-1.52%) | 10,758 |
| 3 Dec 2019 | INR | 406.85 | 422.25 | 405.85 | 415.05 | 415.05 | +5.1 (+1.24%) | 38,704 |
| 2 Dec 2019 | INR | 411.3 | 411.6 | 405 | 409.95 | 409.95 | -1.35 (-0.33%) | 23,544 |
| 29 Nov 2019 | INR | 420 | 420.95 | 408.65 | 411.3 | 411.3 | -9.4 (-2.23%) | 25,228 |
| 28 Nov 2019 | INR | 426.05 | 436.9 | 418 | 420.7 | 420.7 | -5.4 (-1.27%) | 79,138 |
| 27 Nov 2019 | INR | 440.8 | 440.8 | 423.9 | 426.1 | 426.1 | -8.95 (-2.06%) | 14,267 |
| 26 Nov 2019 | INR | 436 | 454.4 | 430.7 | 435.05 | 435.05 | -1.8 (-0.41%) | 72,758 |
| 25 Nov 2019 | INR | 425 | 446 | 425 | 436.85 | 436.85 | +1.65 (+0.38%) | 28,872 |
| 22 Nov 2019 | INR | 434.75 | 442 | 423.15 | 435.2 | 435.2 | -1.4 (-0.32%) | 45,971 |
| 21 Nov 2019 | INR | 413.95 | 451.95 | 412.5 | 436.6 | 436.6 | +23.4 (+5.66%) | 134,727 |
