| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 368.9 | 376 | 368.05 | 373.9 | 373.9 | +6.9 (+1.88%) | 5,772 |
| 20 Jan 2020 | INR | 385 | 385 | 365.4 | 367 | 367 | -15.7 (-4.10%) | 6,991 |
| 17 Jan 2020 | INR | 382.5 | 386.5 | 381.95 | 382.7 | 382.7 | +0.2 (+0.05%) | 4,896 |
| 16 Jan 2020 | INR | 385.45 | 389 | 381.55 | 382.5 | 382.5 | -2.6 (-0.68%) | 5,206 |
| 15 Jan 2020 | INR | 385.55 | 391.5 | 383.95 | 385.1 | 385.1 | -3.2 (-0.82%) | 14,582 |
| 14 Jan 2020 | INR | 387 | 396 | 380 | 388.3 | 388.3 | +3.3 (+0.86%) | 9,314 |
| 13 Jan 2020 | INR | 381 | 390 | 380 | 385 | 385 | +4.15 (+1.09%) | 11,069 |
| 10 Jan 2020 | INR | 385 | 388.8 | 380 | 380.85 | 380.85 | -2.25 (-0.59%) | 5,292 |
| 9 Jan 2020 | INR | 384 | 391.8 | 377 | 383.1 | 383.1 | +8.7 (+2.32%) | 20,041 |
| 8 Jan 2020 | INR | 361.45 | 378.95 | 357 | 374.4 | 374.4 | +14.55 (+4.04%) | 34,058 |
| 7 Jan 2020 | INR | 359 | 370.9 | 358 | 359.85 | 359.85 | +0.9 (+0.25%) | 4,880 |
| 6 Jan 2020 | INR | 365 | 373.35 | 345.55 | 358.95 | 358.95 | -8.4 (-2.29%) | 22,190 |
| 3 Jan 2020 | INR | 362.55 | 371 | 358.05 | 367.35 | 367.35 | +6.2 (+1.72%) | 9,481 |
| 2 Jan 2020 | INR | 360.3 | 365 | 358.55 | 361.15 | 361.15 | -1.6 (-0.44%) | 7,405 |
| 1 Jan 2020 | INR | 359.95 | 364.9 | 354.5 | 362.75 | 362.75 | +5.8 (+1.62%) | 5,711 |
| 31 Dec 2019 | INR | 365.45 | 365.45 | 356.5 | 356.95 | 356.95 | -6.9 (-1.90%) | 6,750 |
| 30 Dec 2019 | INR | 355.5 | 365 | 354 | 363.85 | 363.85 | +12.3 (+3.50%) | 21,299 |
| 27 Dec 2019 | INR | 359.9 | 360.2 | 347.2 | 351.55 | 351.55 | -4.4 (-1.24%) | 7,530 |
| 26 Dec 2019 | INR | 355.25 | 358.05 | 354.05 | 355.95 | 355.95 | +1.85 (+0.52%) | 2,418 |
| 24 Dec 2019 | INR | 355.7 | 358 | 353.5 | 354.1 | 354.1 | -1.6 (-0.45%) | 4,508 |
| 23 Dec 2019 | INR | 350.2 | 363 | 350.2 | 355.7 | 355.7 | +2.85 (+0.81%) | 4,233 |
| 20 Dec 2019 | INR | 353.25 | 364 | 346.55 | 352.85 | 352.85 | -3.2 (-0.90%) | 6,657 |
| 19 Dec 2019 | INR | 353.25 | 366 | 353.25 | 356.05 | 356.05 | -2.65 (-0.74%) | 8,942 |
| 18 Dec 2019 | INR | 364.75 | 366 | 358 | 358.7 | 358.7 | -0.55 (-0.15%) | 1,900 |
| 17 Dec 2019 | INR | 358.8 | 366.9 | 358 | 359.25 | 359.25 | +0.75 (+0.21%) | 4,051 |
| 16 Dec 2019 | INR | 357.8 | 369 | 355 | 358.5 | 358.5 | +5 (+1.41%) | 9,586 |
| 13 Dec 2019 | INR | 352 | 360 | 349.9 | 353.5 | 353.5 | +3.4 (+0.97%) | 14,295 |
| 12 Dec 2019 | INR | 346.25 | 352.45 | 345.1 | 350.1 | 350.1 | +3.3 (+0.95%) | 4,841 |
| 11 Dec 2019 | INR | 347.15 | 351 | 346 | 346.8 | 346.8 | -2.95 (-0.84%) | 3,084 |
| 10 Dec 2019 | INR | 347.55 | 357.9 | 345.3 | 349.75 | 349.75 | +0.6 (+0.17%) | 45,116 |
