| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2020 | INR | 297 | 302.85 | 295.05 | 298 | 298 | -1.9 (-0.63%) | 95,121 |
| 23 Jan 2020 | INR | 306 | 306.95 | 298 | 299.9 | 299.9 | -3.25 (-1.07%) | 51,465 |
| 22 Jan 2020 | INR | 308.95 | 310 | 295.25 | 303.15 | 303.15 | -3.95 (-1.29%) | 123,183 |
| 21 Jan 2020 | INR | 308.5 | 310.85 | 303.4 | 307.1 | 307.1 | -2.75 (-0.89%) | 97,745 |
| 20 Jan 2020 | INR | 312.1 | 315 | 307.05 | 309.85 | 309.85 | -1.85 (-0.59%) | 156,719 |
| 17 Jan 2020 | INR | 315 | 316.9 | 309.1 | 311.7 | 311.7 | -0.35 (-0.11%) | 158,935 |
| 16 Jan 2020 | INR | 314.1 | 324 | 308.75 | 312.05 | 312.05 | -0.8 (-0.26%) | 184,553 |
| 15 Jan 2020 | INR | 309.9 | 315.65 | 309.8 | 312.85 | 312.85 | +2.2 (+0.71%) | 64,952 |
| 14 Jan 2020 | INR | 306.1 | 317 | 305 | 310.65 | 310.65 | +6.25 (+2.05%) | 135,626 |
| 13 Jan 2020 | INR | 308.5 | 314 | 301 | 304.4 | 304.4 | -1.75 (-0.57%) | 81,486 |
| 10 Jan 2020 | INR | 314 | 319.8 | 305.95 | 306.15 | 306.15 | -15.9 (-4.94%) | 362,846 |
| 9 Jan 2020 | INR | 311 | 322.05 | 309.15 | 322.05 | 322.05 | +15.3 (+4.99%) | 597,015 |
| 8 Jan 2020 | INR | 303 | 310.4 | 301 | 306.75 | 306.75 | -2.45 (-0.79%) | 63,650 |
| 7 Jan 2020 | INR | 309 | 316 | 307 | 309.2 | 309.2 | +1.65 (+0.54%) | 69,310 |
| 6 Jan 2020 | INR | 317.6 | 317.9 | 303.5 | 307.55 | 307.55 | -10.05 (-3.16%) | 361,915 |
| 3 Jan 2020 | INR | 332 | 333.45 | 316 | 317.6 | 317.6 | -13.9 (-4.19%) | 226,140 |
| 2 Jan 2020 | INR | 333.1 | 337.6 | 325 | 331.5 | 331.5 | -0.25 (-0.08%) | 214,273 |
| 1 Jan 2020 | INR | 335 | 339.45 | 318.15 | 331.75 | 331.75 | +8.45 (+2.61%) | 1,093,435 |
| 31 Dec 2019 | INR | 328 | 328 | 314.45 | 323.3 | 323.3 | +9.15 (+2.91%) | 533,743 |
| 30 Dec 2019 | INR | 304.25 | 314.15 | 302.7 | 314.15 | 314.15 | +14.95 (+5.00%) | 121,004 |
| 27 Dec 2019 | INR | 294.9 | 304 | 286.9 | 299.2 | 299.2 | +9.4 (+3.24%) | 307,225 |
| 26 Dec 2019 | INR | 295.1 | 296.15 | 287 | 289.8 | 289.8 | -7.8 (-2.62%) | 138,787 |
| 24 Dec 2019 | INR | 305.9 | 306 | 296 | 297.6 | 297.6 | -4.2 (-1.39%) | 91,224 |
| 23 Dec 2019 | INR | 290 | 306.4 | 290 | 301.8 | 301.8 | +9.95 (+3.41%) | 236,314 |
| 20 Dec 2019 | INR | 301 | 305.6 | 291 | 291.85 | 291.85 | -13.6 (-4.45%) | 252,216 |
| 19 Dec 2019 | INR | 327.5 | 327.5 | 304.95 | 305.45 | 305.45 | -15.5 (-4.83%) | 323,650 |
| 18 Dec 2019 | INR | 310 | 326.9 | 304.5 | 320.95 | 320.95 | +8.6 (+2.75%) | 514,067 |
| 17 Dec 2019 | INR | 300 | 313.35 | 297.6 | 312.35 | 312.35 | +13.9 (+4.66%) | 320,644 |
| 16 Dec 2019 | INR | 314 | 314 | 291 | 298.45 | 298.45 | -0.6 (-0.20%) | 625,150 |
| 13 Dec 2019 | INR | 299.05 | 299.05 | 299.05 | 299.05 | 299.05 | +14.2 (+4.99%) | 25,220 |
