| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 340 | 341 | 326.2 | 330.65 | 330.65 | -8.8 (-2.59%) | 1,227,468 |
| 17 Jan 2020 | INR | 339.3 | 341.7 | 333.3 | 339.45 | 339.45 | +1.75 (+0.52%) | 868,481 |
| 16 Jan 2020 | INR | 342 | 342.3 | 335.35 | 337.7 | 337.7 | -4.1 (-1.20%) | 590,346 |
| 15 Jan 2020 | INR | 337.5 | 343.5 | 333.1 | 341.8 | 341.8 | +6.35 (+1.89%) | 926,575 |
| 14 Jan 2020 | INR | 340.4 | 341.4 | 334.35 | 335.45 | 335.45 | -2.9 (-0.86%) | 691,134 |
| 13 Jan 2020 | INR | 341.9 | 342.1 | 333.5 | 338.35 | 338.35 | -1.5 (-0.44%) | 899,135 |
| 10 Jan 2020 | INR | 336.1 | 344.45 | 335.8 | 339.85 | 339.85 | -0.65 (-0.19%) | 1,114,227 |
| 9 Jan 2020 | INR | 335 | 341.8 | 334.3 | 340.5 | 340.5 | +9.25 (+2.79%) | 909,758 |
| 8 Jan 2020 | INR | 330 | 333.5 | 326.05 | 331.25 | 331.25 | -2.45 (-0.73%) | 1,047,472 |
| 7 Jan 2020 | INR | 335.85 | 340.85 | 328.35 | 333.7 | 333.7 | +0.8 (+0.24%) | 1,145,295 |
| 6 Jan 2020 | INR | 345.05 | 345.4 | 332.05 | 332.9 | 332.9 | -12.15 (-3.52%) | 1,371,344 |
| 3 Jan 2020 | INR | 352.8 | 352.8 | 343.4 | 345.05 | 345.05 | -6.95 (-1.97%) | 848,121 |
| 2 Jan 2020 | INR | 346.4 | 354 | 346.4 | 352 | 352 | +5.6 (+1.62%) | 1,063,537 |
| 1 Jan 2020 | INR | 349.55 | 351.55 | 345.4 | 346.4 | 346.4 | -1 (-0.29%) | 1,256,425 |
| 31 Dec 2019 | INR | 350 | 352.8 | 346.5 | 347.4 | 347.4 | -2.75 (-0.79%) | 919,194 |
| 30 Dec 2019 | INR | 344.5 | 351.6 | 343.9 | 350.15 | 350.15 | +5 (+1.45%) | 1,434,086 |
| 27 Dec 2019 | INR | 338.8 | 347.8 | 337.15 | 345.15 | 345.15 | +8.45 (+2.51%) | 1,748,807 |
| 26 Dec 2019 | INR | 338.8 | 340.25 | 334.7 | 336.7 | 336.7 | -2 (-0.59%) | 1,986,076 |
| 24 Dec 2019 | INR | 337 | 339.45 | 333.7 | 338.7 | 338.7 | +0.2 (+0.06%) | 1,246,952 |
| 23 Dec 2019 | INR | 336 | 342.25 | 335.25 | 338.5 | 338.5 | -0.25 (-0.07%) | 1,465,433 |
| 20 Dec 2019 | INR | 333.05 | 342.15 | 331.8 | 338.75 | 338.75 | +5.7 (+1.71%) | 3,525,148 |
| 19 Dec 2019 | INR | 333 | 333.95 | 329.4 | 333.05 | 333.05 | -1.05 (-0.31%) | 1,248,507 |
| 18 Dec 2019 | INR | 330.45 | 336.95 | 329.3 | 334.1 | 334.1 | +5.15 (+1.57%) | 2,790,735 |
| 17 Dec 2019 | INR | 330.05 | 331.35 | 324.2 | 328.95 | 328.95 | +0.95 (+0.29%) | 2,789,640 |
| 16 Dec 2019 | INR | 331.9 | 331.9 | 320.45 | 328 | 328 | +0.9 (+0.28%) | 3,861,135 |
| 13 Dec 2019 | INR | 330.85 | 331.45 | 321.55 | 327.1 | 327.1 | -1.7 (-0.52%) | 4,356,049 |
| 12 Dec 2019 | INR | 343 | 346.8 | 324.1 | 328.8 | 328.8 | -11.65 (-3.42%) | 13,788,765 |
| 11 Dec 2019 | INR | 343.9 | 347.7 | 336.1 | 340.45 | 340.45 | -3.85 (-1.12%) | 5,026,305 |
| 10 Dec 2019 | INR | 347 | 356 | 342 | 344.3 | 344.3 | -2.7 (-0.78%) | 4,015,991 |
| 9 Dec 2019 | INR | 352.5 | 352.95 | 344 | 347 | 347 | -5.95 (-1.69%) | 2,596,816 |
