| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 317 | 319 | 312 | 312.85 | 312.85 | -4.95 (-1.56%) | 280,906 |
| 20 Jan 2020 | INR | 321.8 | 328 | 316.55 | 317.8 | 317.8 | -2.4 (-0.75%) | 562,386 |
| 17 Jan 2020 | INR | 318.9 | 324.4 | 316.95 | 320.2 | 320.2 | +1.75 (+0.55%) | 513,415 |
| 16 Jan 2020 | INR | 314 | 324.45 | 312.1 | 318.45 | 318.45 | +5.7 (+1.82%) | 1,414,692 |
| 15 Jan 2020 | INR | 310 | 313.8 | 306.5 | 312.75 | 312.75 | +3.65 (+1.18%) | 445,834 |
| 14 Jan 2020 | INR | 310 | 310.5 | 307 | 309.1 | 309.1 | +0.65 (+0.21%) | 280,578 |
| 13 Jan 2020 | INR | 310 | 314.4 | 307 | 308.45 | 308.45 | -2.25 (-0.72%) | 698,890 |
| 10 Jan 2020 | INR | 304.6 | 311.8 | 303 | 310.7 | 310.7 | +6.15 (+2.02%) | 665,693 |
| 9 Jan 2020 | INR | 306.8 | 307.95 | 303.05 | 304.55 | 304.55 | -2.85 (-0.93%) | 510,575 |
| 8 Jan 2020 | INR | 301.5 | 309.85 | 298.1 | 307.4 | 307.4 | +2.3 (+0.75%) | 669,022 |
| 7 Jan 2020 | INR | 303.9 | 309 | 301.3 | 305.1 | 305.1 | +5.65 (+1.89%) | 549,615 |
| 6 Jan 2020 | INR | 309.5 | 309.5 | 298.1 | 299.45 | 299.45 | -10.05 (-3.25%) | 688,844 |
| 3 Jan 2020 | INR | 303.5 | 317.6 | 302.4 | 309.5 | 309.5 | +8.95 (+2.98%) | 2,408,058 |
| 2 Jan 2020 | INR | 296.15 | 301.25 | 294 | 300.55 | 300.55 | +6.1 (+2.07%) | 885,150 |
| 1 Jan 2020 | INR | 291.4 | 295.8 | 291 | 294.45 | 294.45 | +4.7 (+1.62%) | 535,043 |
| 31 Dec 2019 | INR | 290 | 291.8 | 288.1 | 289.75 | 289.75 | -0.25 (-0.09%) | 266,975 |
| 30 Dec 2019 | INR | 289.75 | 294 | 287.8 | 290 | 290 | +4.6 (+1.61%) | 643,590 |
| 27 Dec 2019 | INR | 292.9 | 294.45 | 283.75 | 285.4 | 285.4 | -5.85 (-2.01%) | 658,810 |
| 26 Dec 2019 | INR | 282 | 291.8 | 282 | 291.25 | 291.25 | +9.05 (+3.21%) | 1,182,911 |
| 24 Dec 2019 | INR | 281.5 | 283.95 | 281.5 | 282.2 | 282.2 | +0.1 (+0.04%) | 158,116 |
| 23 Dec 2019 | INR | 282.4 | 283.7 | 280.65 | 282.1 | 282.1 | -0.35 (-0.12%) | 214,995 |
| 20 Dec 2019 | INR | 283.55 | 284.5 | 280.3 | 282.45 | 282.45 | +1.7 (+0.61%) | 464,047 |
| 19 Dec 2019 | INR | 280.25 | 282.7 | 278.25 | 280.75 | 280.75 | +0.4 (+0.14%) | 239,799 |
| 18 Dec 2019 | INR | 280.75 | 282.25 | 276.05 | 280.35 | 280.35 | +1.35 (+0.48%) | 189,135 |
| 17 Dec 2019 | INR | 275.4 | 280.7 | 274.25 | 279 | 279 | +5.35 (+1.96%) | 351,399 |
| 16 Dec 2019 | INR | 270.35 | 275.8 | 268.1 | 273.65 | 273.65 | +5.95 (+2.22%) | 210,709 |
| 13 Dec 2019 | INR | 267.5 | 274 | 265.8 | 267.7 | 267.7 | +0.4 (+0.15%) | 453,552 |
| 12 Dec 2019 | INR | 268.5 | 270.25 | 265.65 | 267.3 | 267.3 | -1 (-0.37%) | 293,510 |
| 11 Dec 2019 | INR | 265.4 | 270 | 265.4 | 268.3 | 268.3 | +3.2 (+1.21%) | 379,094 |
| 10 Dec 2019 | INR | 280.5 | 280.9 | 263 | 265.1 | 265.1 | -14.9 (-5.32%) | 780,347 |
