| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 352.9 | 376 | 344.95 | 360.15 | 360.15 | +12.1 (+3.48%) | 98,432 |
| 20 Jan 2020 | INR | 346.8 | 359.5 | 337.9 | 348.05 | 348.05 | +7.45 (+2.19%) | 14,868 |
| 17 Jan 2020 | INR | 338 | 349.5 | 336.05 | 340.6 | 340.6 | +0.15 (+0.04%) | 41,092 |
| 16 Jan 2020 | INR | 346.2 | 351 | 337 | 340.45 | 340.45 | -5.65 (-1.63%) | 13,088 |
| 15 Jan 2020 | INR | 350 | 364.4 | 338 | 346.1 | 346.1 | +2.2 (+0.64%) | 50,541 |
| 14 Jan 2020 | INR | 332.35 | 389.95 | 322.5 | 343.9 | 343.9 | +14.9 (+4.53%) | 238,014 |
| 13 Jan 2020 | INR | 323.1 | 350 | 321 | 329 | 329 | +5.9 (+1.83%) | 25,117 |
| 10 Jan 2020 | INR | 332 | 349.5 | 319.4 | 323.1 | 323.1 | -16.05 (-4.73%) | 34,489 |
| 9 Jan 2020 | INR | 327 | 349 | 326.9 | 339.15 | 339.15 | +9.8 (+2.98%) | 14,929 |
| 8 Jan 2020 | INR | 322 | 331.5 | 316.6 | 329.35 | 329.35 | +6.65 (+2.06%) | 5,010 |
| 7 Jan 2020 | INR | 317.95 | 324.5 | 316.35 | 322.7 | 322.7 | +6.55 (+2.07%) | 9,811 |
| 6 Jan 2020 | INR | 320 | 320 | 313 | 316.15 | 316.15 | -13.6 (-4.12%) | 6,172 |
| 3 Jan 2020 | INR | 329.85 | 331.75 | 318 | 329.75 | 329.75 | +1.1 (+0.33%) | 8,505 |
| 2 Jan 2020 | INR | 316.05 | 332 | 316.05 | 328.65 | 328.65 | +0.9 (+0.27%) | 8,678 |
| 1 Jan 2020 | INR | 317.5 | 328.5 | 315 | 327.75 | 327.75 | +10.25 (+3.23%) | 6,660 |
| 31 Dec 2019 | INR | 303.3 | 324.9 | 303.3 | 317.5 | 317.5 | +9.85 (+3.20%) | 16,188 |
| 30 Dec 2019 | INR | 309 | 311.8 | 304 | 307.65 | 307.65 | -2.4 (-0.77%) | 6,579 |
| 27 Dec 2019 | INR | 306 | 312.05 | 296.05 | 310.05 | 310.05 | +8.65 (+2.87%) | 12,358 |
| 26 Dec 2019 | INR | 299.95 | 312.8 | 294 | 301.4 | 301.4 | +3.55 (+1.19%) | 40,560 |
| 24 Dec 2019 | INR | 295.05 | 300.85 | 293 | 297.85 | 297.85 | -0.9 (-0.30%) | 7,031 |
| 23 Dec 2019 | INR | 290 | 300.85 | 290 | 298.75 | 298.75 | +4.05 (+1.37%) | 8,520 |
| 20 Dec 2019 | INR | 297 | 298.75 | 291.35 | 294.7 | 294.7 | -2.1 (-0.71%) | 3,538 |
| 19 Dec 2019 | INR | 291.5 | 299 | 290 | 296.8 | 296.8 | +3.2 (+1.09%) | 5,236 |
| 18 Dec 2019 | INR | 296.2 | 302.8 | 291 | 293.6 | 293.6 | -7.7 (-2.56%) | 7,872 |
| 17 Dec 2019 | INR | 297.5 | 305.65 | 296.7 | 301.3 | 301.3 | -1.1 (-0.36%) | 5,103 |
| 16 Dec 2019 | INR | 293.65 | 307.3 | 293.65 | 302.4 | 302.4 | -3.5 (-1.14%) | 6,654 |
| 13 Dec 2019 | INR | 287 | 313.8 | 287 | 305.9 | 305.9 | +16.15 (+5.57%) | 12,578 |
| 12 Dec 2019 | INR | 273.1 | 299.8 | 273.1 | 289.75 | 289.75 | +9.8 (+3.50%) | 25,540 |
| 11 Dec 2019 | INR | 281.5 | 284.9 | 274.2 | 279.95 | 279.95 | -5.6 (-1.96%) | 17,456 |
| 10 Dec 2019 | INR | 281.7 | 289 | 281.1 | 285.55 | 285.55 | -1.7 (-0.59%) | 9,579 |
