| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 308 | 308 | 296.05 | 302.15 | 302.15 | -5 (-1.63%) | 5,886 |
| 20 Jan 2020 | INR | 294.8 | 311 | 291.1 | 307.15 | 307.15 | +11.6 (+3.92%) | 48,444 |
| 17 Jan 2020 | INR | 290.55 | 300.05 | 284.3 | 295.55 | 295.55 | +2.3 (+0.78%) | 15,836 |
| 16 Jan 2020 | INR | 285.6 | 295 | 285 | 293.25 | 293.25 | +3.8 (+1.31%) | 8,806 |
| 15 Jan 2020 | INR | 289.75 | 289.8 | 281.25 | 289.45 | 289.45 | +4.75 (+1.67%) | 3,992 |
| 14 Jan 2020 | INR | 286.05 | 287.95 | 280.35 | 284.7 | 284.7 | -1.3 (-0.45%) | 17,698 |
| 13 Jan 2020 | INR | 281 | 295.95 | 278.75 | 286 | 286 | +0.3 (+0.11%) | 27,689 |
| 10 Jan 2020 | INR | 282.05 | 289.8 | 281.5 | 285.7 | 285.7 | -1.9 (-0.66%) | 5,289 |
| 9 Jan 2020 | INR | 284.05 | 289.75 | 284 | 287.6 | 287.6 | +3.65 (+1.29%) | 4,221 |
| 8 Jan 2020 | INR | 278.25 | 285.9 | 278.25 | 283.95 | 283.95 | +1.9 (+0.67%) | 1,319 |
| 7 Jan 2020 | INR | 280 | 286.3 | 278.25 | 282.05 | 282.05 | +6.25 (+2.27%) | 1,379 |
| 6 Jan 2020 | INR | 281.1 | 281.1 | 275 | 275.8 | 275.8 | -4.65 (-1.66%) | 3,100 |
| 3 Jan 2020 | INR | 274.1 | 282.95 | 274.1 | 280.45 | 280.45 | +2.8 (+1.01%) | 2,078 |
| 2 Jan 2020 | INR | 275.1 | 283 | 275.1 | 277.65 | 277.65 | -0.95 (-0.34%) | 3,262 |
| 1 Jan 2020 | INR | 282.9 | 282.9 | 276.1 | 278.6 | 278.6 | -3.7 (-1.31%) | 1,231 |
| 31 Dec 2019 | INR | 283.7 | 283.75 | 279.15 | 282.3 | 282.3 | -0.5 (-0.18%) | 2,546 |
| 30 Dec 2019 | INR | 282.25 | 284 | 279.85 | 282.8 | 282.8 | +0.55 (+0.19%) | 2,028 |
| 27 Dec 2019 | INR | 276 | 285.95 | 276 | 282.25 | 282.25 | +3.6 (+1.29%) | 6,048 |
| 26 Dec 2019 | INR | 281.35 | 281.35 | 274 | 278.65 | 278.65 | +0.1 (+0.04%) | 4,270 |
| 24 Dec 2019 | INR | 275 | 281.9 | 272.45 | 278.55 | 278.55 | +1.95 (+0.70%) | 3,768 |
| 23 Dec 2019 | INR | 280.75 | 282.75 | 276 | 276.6 | 276.6 | -5.3 (-1.88%) | 3,851 |
| 20 Dec 2019 | INR | 278 | 289 | 278 | 281.9 | 281.9 | -0.45 (-0.16%) | 308,358 |
| 19 Dec 2019 | INR | 270.25 | 286.75 | 270.25 | 282.35 | 282.35 | +10.05 (+3.69%) | 19,702 |
| 18 Dec 2019 | INR | 273.45 | 276 | 270.1 | 272.3 | 272.3 | -0.8 (-0.29%) | 2,970 |
| 17 Dec 2019 | INR | 275.45 | 276.8 | 272.95 | 273.1 | 273.1 | -1.65 (-0.60%) | 472 |
| 16 Dec 2019 | INR | 276.55 | 276.55 | 272.5 | 274.75 | 274.75 | -1.2 (-0.43%) | 20,539 |
| 13 Dec 2019 | INR | 274.35 | 283.1 | 273.15 | 275.95 | 275.95 | +1.4 (+0.51%) | 3,138 |
| 12 Dec 2019 | INR | 272.2 | 274.9 | 271.95 | 274.55 | 274.55 | +0.4 (+0.15%) | 2,659 |
| 11 Dec 2019 | INR | 273 | 274.85 | 272.05 | 274.15 | 274.15 | +1.6 (+0.59%) | 3,773 |
| 10 Dec 2019 | INR | 278.95 | 278.95 | 271.7 | 272.55 | 272.55 | +1.8 (+0.66%) | 8,536 |
