| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 283.1 | 300 | 275.05 | 291.1 | 291.1 | +10.05 (+3.58%) | 51,626 |
| 20 Jan 2020 | INR | 292 | 294.95 | 280.05 | 281.05 | 281.05 | -9.1 (-3.14%) | 11,564 |
| 17 Jan 2020 | INR | 267.95 | 293.2 | 267 | 290.15 | 290.15 | +21.65 (+8.06%) | 40,953 |
| 16 Jan 2020 | INR | 280.25 | 284.3 | 255 | 268.5 | 268.5 | -9.7 (-3.49%) | 16,449 |
| 15 Jan 2020 | INR | 287.1 | 287.1 | 275.05 | 278.2 | 278.2 | -4.35 (-1.54%) | 8,652 |
| 14 Jan 2020 | INR | 275 | 287.8 | 270 | 282.55 | 282.55 | +10.5 (+3.86%) | 43,124 |
| 13 Jan 2020 | INR | 260.9 | 289 | 252.25 | 272.05 | 272.05 | +22.95 (+9.21%) | 67,740 |
| 10 Jan 2020 | INR | 267 | 274.35 | 240.1 | 249.1 | 249.1 | -15.45 (-5.84%) | 20,708 |
| 9 Jan 2020 | INR | 267 | 269.1 | 261 | 264.55 | 264.55 | +2.75 (+1.05%) | 12,716 |
| 8 Jan 2020 | INR | 250 | 275.8 | 250 | 261.8 | 261.8 | +3.2 (+1.24%) | 43,034 |
| 7 Jan 2020 | INR | 270 | 274.8 | 250.1 | 258.6 | 258.6 | -7.2 (-2.71%) | 33,457 |
| 6 Jan 2020 | INR | 281.9 | 281.9 | 261.45 | 265.8 | 265.8 | -23.8 (-8.22%) | 42,525 |
| 3 Jan 2020 | INR | 300.5 | 319.95 | 282.3 | 289.6 | 289.6 | +8.45 (+3.01%) | 421,597 |
| 2 Jan 2020 | INR | 235.1 | 281.15 | 234.25 | 281.15 | 281.15 | +46.85 (+20.00%) | 165,040 |
| 1 Jan 2020 | INR | 214.5 | 239 | 214.4 | 234.3 | 234.3 | +19.1 (+8.88%) | 47,597 |
| 31 Dec 2019 | INR | 216.95 | 224.45 | 213.2 | 215.2 | 215.2 | +0.05 (+0.02%) | 34,465 |
| 30 Dec 2019 | INR | 214.2 | 219 | 212 | 215.15 | 215.15 | +3.15 (+1.49%) | 12,352 |
| 27 Dec 2019 | INR | 215.8 | 216.25 | 211 | 212 | 212 | -2.6 (-1.21%) | 6,447 |
| 26 Dec 2019 | INR | 211.4 | 220 | 210.95 | 214.6 | 214.6 | +3.15 (+1.49%) | 6,712 |
| 24 Dec 2019 | INR | 211 | 216.55 | 210 | 211.45 | 211.45 | -2 (-0.94%) | 8,586 |
| 23 Dec 2019 | INR | 213 | 217.55 | 212.15 | 213.45 | 213.45 | -3.2 (-1.48%) | 7,189 |
| 20 Dec 2019 | INR | 210.45 | 218.9 | 210.45 | 216.65 | 216.65 | +5 (+2.36%) | 7,024 |
| 19 Dec 2019 | INR | 219.7 | 219.7 | 210.15 | 211.65 | 211.65 | -4.85 (-2.24%) | 8,226 |
| 18 Dec 2019 | INR | 210 | 222 | 210 | 216.5 | 216.5 | +4.5 (+2.12%) | 7,313 |
| 17 Dec 2019 | INR | 213.25 | 214 | 210 | 212 | 212 | -1.25 (-0.59%) | 7,113 |
| 16 Dec 2019 | INR | 220 | 220.9 | 211.6 | 213.25 | 213.25 | -3.8 (-1.75%) | 4,639 |
| 13 Dec 2019 | INR | 217.15 | 224.1 | 215.45 | 217.05 | 217.05 | +4.4 (+2.07%) | 17,341 |
| 12 Dec 2019 | INR | 211.6 | 215.3 | 211 | 212.65 | 212.65 | +2.5 (+1.19%) | 6,913 |
| 11 Dec 2019 | INR | 214.95 | 214.95 | 208.25 | 210.15 | 210.15 | -0.35 (-0.17%) | 11,765 |
| 10 Dec 2019 | INR | 212.65 | 215 | 208 | 210.5 | 210.5 | -0.05 (-0.02%) | 18,398 |
