| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | INR | 245.85 | 248.4 | 241.2 | 243.85 | 243.85 | -1.95 (-0.79%) | 157,296 |
| 10 Jan 2020 | INR | 245.6 | 250 | 245 | 245.8 | 245.8 | +0.2 (+0.08%) | 11,688 |
| 9 Jan 2020 | INR | 240 | 250.8 | 240 | 245.6 | 245.6 | +4.35 (+1.80%) | 47,228 |
| 8 Jan 2020 | INR | 240 | 242.5 | 238 | 241.25 | 241.25 | -1.2 (-0.49%) | 19,114 |
| 7 Jan 2020 | INR | 245 | 245 | 238.35 | 242.45 | 242.45 | +1.4 (+0.58%) | 21,595 |
| 6 Jan 2020 | INR | 245.15 | 245.15 | 237 | 241.05 | 241.05 | -4.1 (-1.67%) | 21,909 |
| 3 Jan 2020 | INR | 241.15 | 247.75 | 239 | 245.15 | 245.15 | +3.25 (+1.34%) | 40,292 |
| 2 Jan 2020 | INR | 242 | 245 | 240 | 241.9 | 241.9 | +5.4 (+2.28%) | 43,379 |
| 31 Dec 2019 | INR | 234.4 | 238.85 | 232 | 236.5 | 236.5 | +3.35 (+1.44%) | 36,607 |
| 30 Dec 2019 | INR | 235 | 237.25 | 231.95 | 233.15 | 233.15 | -1.85 (-0.79%) | 81,800 |
| 27 Dec 2019 | INR | 234 | 236.5 | 227 | 235 | 235 | +2.55 (+1.10%) | 61,267 |
| 26 Dec 2019 | INR | 234.5 | 235 | 230 | 232.45 | 232.45 | -0.45 (-0.19%) | 17,282 |
| 24 Dec 2019 | INR | 230.5 | 238.2 | 228.5 | 232.9 | 232.9 | +3.8 (+1.66%) | 68,882 |
| 23 Dec 2019 | INR | 224.95 | 230 | 222.5 | 229.1 | 229.1 | +4 (+1.78%) | 74,739 |
| 20 Dec 2019 | INR | 227.25 | 231.75 | 221.9 | 225.1 | 225.1 | +0.9 (+0.40%) | 75,657 |
| 19 Dec 2019 | INR | 231 | 233.9 | 223.15 | 224.2 | 224.2 | -7.3 (-3.15%) | 53,850 |
| 18 Dec 2019 | INR | 230.85 | 238.95 | 228.65 | 231.5 | 231.5 | +1.35 (+0.59%) | 45,915 |
| 17 Dec 2019 | INR | 230 | 232 | 228 | 230.15 | 230.15 | +0.05 (+0.02%) | 25,656 |
| 16 Dec 2019 | INR | 229.4 | 231 | 227 | 230.1 | 230.1 | +2.3 (+1.01%) | 26,652 |
| 13 Dec 2019 | INR | 230.7 | 236.9 | 227 | 227.8 | 227.8 | -2.2 (-0.96%) | 52,274 |
| 12 Dec 2019 | INR | 230.1 | 231 | 225.2 | 230 | 230 | +0.1 (+0.04%) | 33,609 |
| 11 Dec 2019 | INR | 230.5 | 231 | 226.15 | 229.9 | 229.9 | -2.2 (-0.95%) | 34,583 |
| 10 Dec 2019 | INR | 230.15 | 233.45 | 228.7 | 232.1 | 232.1 | +0.6 (+0.26%) | 25,292 |
| 9 Dec 2019 | INR | 231.45 | 236.35 | 225.4 | 231.5 | 231.5 | +1.45 (+0.63%) | 38,807 |
| 6 Dec 2019 | INR | 228 | 231.9 | 225 | 230.05 | 230.05 | +0.15 (+0.07%) | 52,102 |
| 5 Dec 2019 | INR | 234 | 234 | 225 | 229.9 | 229.9 | 0.0 (0.0%) | 33,038 |
| 4 Dec 2019 | INR | 226.1 | 230.75 | 225 | 229.9 | 229.9 | +2.15 (+0.94%) | 41,223 |
| 3 Dec 2019 | INR | 225 | 229 | 223.7 | 227.75 | 227.75 | -0.45 (-0.20%) | 9,318 |
| 2 Dec 2019 | INR | 227.1 | 234 | 223.35 | 228.2 | 228.2 | +3.05 (+1.35%) | 69,870 |
| 29 Nov 2019 | INR | 223.9 | 229.45 | 221 | 225.15 | 225.15 | +2.35 (+1.05%) | 46,239 |
