| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 317 | 317 | 313.7 | 315.65 | 315.65 | +1.75 (+0.56%) | 24,994,911 |
| 21 Jan 2020 | INR | 313.8 | 316.95 | 312 | 313.9 | 313.9 | -0.1 (-0.03%) | 30,591,772 |
| 20 Jan 2020 | INR | 321 | 321.45 | 313.4 | 314 | 314 | -4 (-1.26%) | 30,682,902 |
| 17 Jan 2020 | INR | 313 | 323.5 | 310.1 | 318 | 318 | -5.1 (-1.58%) | 58,396,326 |
| 16 Jan 2020 | INR | 324 | 326.9 | 322.35 | 323.1 | 323.1 | -0.9 (-0.28%) | 26,653,623 |
| 15 Jan 2020 | INR | 329 | 329.2 | 322.35 | 324 | 324 | -4.1 (-1.25%) | 32,625,740 |
| 14 Jan 2020 | INR | 329.8 | 331.7 | 326.5 | 328.1 | 328.1 | -2.5 (-0.76%) | 26,296,117 |
| 13 Jan 2020 | INR | 334 | 335.45 | 329.05 | 330.6 | 330.6 | -1.85 (-0.56%) | 23,615,129 |
| 10 Jan 2020 | INR | 331 | 337.95 | 328.1 | 332.45 | 332.45 | +2.35 (+0.71%) | 42,377,838 |
| 9 Jan 2020 | INR | 326.9 | 331.4 | 325 | 330.1 | 330.1 | +10.75 (+3.37%) | 40,348,407 |
| 8 Jan 2020 | INR | 312.1 | 321.5 | 311 | 319.35 | 319.35 | +1.45 (+0.46%) | 44,527,485 |
| 7 Jan 2020 | INR | 324.45 | 327 | 315.4 | 317.9 | 317.9 | -0.5 (-0.16%) | 50,966,826 |
| 6 Jan 2020 | INR | 331.7 | 331.7 | 317.7 | 318.4 | 318.4 | -15.6 (-4.67%) | 35,645,325 |
| 3 Jan 2020 | INR | 337.95 | 337.95 | 332 | 334 | 334 | -4.8 (-1.42%) | 21,853,208 |
| 2 Jan 2020 | INR | 334.5 | 339.85 | 333.35 | 338.8 | 338.8 | +3.8 (+1.13%) | 20,324,236 |
| 1 Jan 2020 | INR | 334.7 | 335.95 | 332.15 | 335 | 335 | +1.2 (+0.36%) | 17,379,320 |
| 31 Dec 2019 | INR | 334.4 | 336.35 | 332.55 | 333.8 | 333.8 | -0.65 (-0.19%) | 23,801,635 |
| 30 Dec 2019 | INR | 337.75 | 337.85 | 332.5 | 334.45 | 334.45 | -2.75 (-0.82%) | 22,775,554 |
| 27 Dec 2019 | INR | 333.4 | 338.35 | 333 | 337.2 | 337.2 | +7 (+2.12%) | 33,477,173 |
| 26 Dec 2019 | INR | 333 | 333.45 | 328.1 | 330.2 | 330.2 | -1.75 (-0.53%) | 24,616,942 |
| 24 Dec 2019 | INR | 333.2 | 334.2 | 329.2 | 331.95 | 331.95 | -0.45 (-0.14%) | 21,747,782 |
| 23 Dec 2019 | INR | 335.7 | 338.85 | 330.35 | 332.4 | 332.4 | -4.85 (-1.44%) | 30,150,335 |
| 20 Dec 2019 | INR | 330.35 | 339.5 | 330.35 | 337.25 | 337.25 | +8.95 (+2.73%) | 51,839,714 |
| 19 Dec 2019 | INR | 327.35 | 329.6 | 324.5 | 328.3 | 328.3 | +1.1 (+0.34%) | 27,516,289 |
| 18 Dec 2019 | INR | 335 | 335.55 | 325.8 | 327.2 | 327.2 | -6.35 (-1.90%) | 26,449,075 |
| 17 Dec 2019 | INR | 333.25 | 335.75 | 330.65 | 333.55 | 333.55 | +1.25 (+0.38%) | 26,734,601 |
| 16 Dec 2019 | INR | 335.95 | 337.25 | 330.8 | 332.3 | 332.3 | -0.85 (-0.26%) | 35,027,613 |
| 13 Dec 2019 | INR | 325.2 | 333.45 | 325 | 333.15 | 333.15 | +11.7 (+3.64%) | 40,955,226 |
| 12 Dec 2019 | INR | 314 | 322.95 | 313.55 | 321.45 | 321.45 | +9.7 (+3.11%) | 37,804,216 |
| 11 Dec 2019 | INR | 311.2 | 315.75 | 308 | 311.75 | 311.75 | -1.45 (-0.46%) | 52,557,951 |
