| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 419 | 428.5 | 415.55 | 418 | 418 | -6.4 (-1.51%) | 364,567 |
| 20 Jan 2020 | INR | 443.5 | 445.95 | 422 | 424.4 | 424.4 | -16.5 (-3.74%) | 430,317 |
| 17 Jan 2020 | INR | 439.6 | 449 | 436.45 | 440.9 | 440.9 | +1.8 (+0.41%) | 834,402 |
| 16 Jan 2020 | INR | 441.7 | 451.8 | 435.55 | 439.1 | 439.1 | -3.6 (-0.81%) | 750,918 |
| 15 Jan 2020 | INR | 449.45 | 452.4 | 437 | 442.7 | 442.7 | -5.35 (-1.19%) | 580,127 |
| 14 Jan 2020 | INR | 446.1 | 454.8 | 440.7 | 448.05 | 448.05 | +1.4 (+0.31%) | 1,064,584 |
| 13 Jan 2020 | INR | 434 | 456.7 | 420.1 | 446.65 | 446.65 | +13.1 (+3.02%) | 2,106,557 |
| 10 Jan 2020 | INR | 454.95 | 457.3 | 427.65 | 433.55 | 433.55 | -16.9 (-3.75%) | 1,140,638 |
| 9 Jan 2020 | INR | 471 | 479 | 441.3 | 450.45 | 450.45 | -9 (-1.96%) | 2,491,947 |
| 8 Jan 2020 | INR | 440 | 472 | 428.05 | 459.45 | 459.45 | +8.8 (+1.95%) | 5,170,243 |
| 7 Jan 2020 | INR | 433.95 | 467.7 | 433 | 450.65 | 450.65 | +16.7 (+3.85%) | 6,167,800 |
| 6 Jan 2020 | INR | 364 | 447 | 361.25 | 433.95 | 433.95 | +61.3 (+16.45%) | 11,356,916 |
| 3 Jan 2020 | INR | 314 | 373.55 | 312.2 | 372.65 | 372.65 | +61.35 (+19.71%) | 5,624,331 |
| 2 Jan 2020 | INR | 296.6 | 314.3 | 296.6 | 311.3 | 311.3 | +13.1 (+4.39%) | 641,823 |
| 1 Jan 2020 | INR | 296.6 | 300.8 | 295 | 298.2 | 298.2 | +3.15 (+1.07%) | 261,458 |
| 31 Dec 2019 | INR | 291 | 300.55 | 290.5 | 295.05 | 295.05 | +2.75 (+0.94%) | 397,749 |
| 30 Dec 2019 | INR | 293.7 | 296.65 | 291.1 | 292.3 | 292.3 | -2.55 (-0.86%) | 150,047 |
| 27 Dec 2019 | INR | 294.45 | 298.25 | 292.4 | 294.85 | 294.85 | +2.55 (+0.87%) | 163,667 |
| 26 Dec 2019 | INR | 291 | 298.95 | 290.3 | 292.3 | 292.3 | +0.25 (+0.09%) | 181,947 |
| 24 Dec 2019 | INR | 298.4 | 298.4 | 290.2 | 292.05 | 292.05 | -5.05 (-1.70%) | 142,528 |
| 23 Dec 2019 | INR | 302.5 | 303.35 | 295.7 | 297.1 | 297.1 | -7.9 (-2.59%) | 152,385 |
| 20 Dec 2019 | INR | 302.25 | 308.5 | 300.35 | 305 | 305 | +3.1 (+1.03%) | 359,832 |
| 19 Dec 2019 | INR | 304.65 | 306.7 | 296.45 | 301.9 | 301.9 | -1.75 (-0.58%) | 386,268 |
| 18 Dec 2019 | INR | 304.3 | 312.7 | 301.6 | 303.65 | 303.65 | +0.95 (+0.31%) | 491,653 |
| 17 Dec 2019 | INR | 290.9 | 310.35 | 289.4 | 302.7 | 302.7 | +13.75 (+4.76%) | 884,693 |
| 16 Dec 2019 | INR | 290.95 | 296.1 | 287.95 | 288.95 | 288.95 | -1.4 (-0.48%) | 201,384 |
| 13 Dec 2019 | INR | 284.5 | 292.95 | 284.5 | 290.35 | 290.35 | +7.4 (+2.62%) | 218,569 |
| 12 Dec 2019 | INR | 283.15 | 286.8 | 281.05 | 282.95 | 282.95 | +1.4 (+0.50%) | 125,287 |
| 11 Dec 2019 | INR | 283.7 | 284.65 | 278.55 | 281.55 | 281.55 | -0.95 (-0.34%) | 120,826 |
| 10 Dec 2019 | INR | 291.7 | 292.05 | 281.4 | 282.5 | 282.5 | -8.05 (-2.77%) | 102,636 |
