| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 289.8 | 289.8 | 273.6 | 278 | 278 | -9.55 (-3.32%) | 149,110 |
| 17 Jan 2020 | INR | 296.7 | 299.75 | 286 | 287.55 | 287.55 | -8.95 (-3.02%) | 229,765 |
| 16 Jan 2020 | INR | 290.95 | 301 | 287.05 | 296.5 | 296.5 | +8.6 (+2.99%) | 606,820 |
| 15 Jan 2020 | INR | 292 | 293.55 | 282.85 | 287.9 | 287.9 | -5.45 (-1.86%) | 250,405 |
| 14 Jan 2020 | INR | 301.45 | 309 | 290 | 293.35 | 293.35 | -8.05 (-2.67%) | 862,810 |
| 13 Jan 2020 | INR | 276.9 | 304.55 | 271.2 | 301.4 | 301.4 | +30.7 (+11.34%) | 3,045,370 |
| 10 Jan 2020 | INR | 269.8 | 282 | 268 | 270.7 | 270.7 | +3.75 (+1.40%) | 361,165 |
| 9 Jan 2020 | INR | 277 | 277 | 265.65 | 266.95 | 266.95 | -2.55 (-0.95%) | 130,715 |
| 8 Jan 2020 | INR | 266.5 | 279 | 259 | 269.5 | 269.5 | +2.3 (+0.86%) | 429,325 |
| 7 Jan 2020 | INR | 261.7 | 271.9 | 257.3 | 267.2 | 267.2 | +10.6 (+4.13%) | 338,090 |
| 6 Jan 2020 | INR | 269.65 | 269.65 | 250.6 | 256.6 | 256.6 | -13.05 (-4.84%) | 320,625 |
| 3 Jan 2020 | INR | 281 | 286.8 | 264.25 | 269.65 | 269.65 | -14.1 (-4.97%) | 644,090 |
| 2 Jan 2020 | INR | 244.95 | 292 | 244.4 | 283.75 | 283.75 | +40.4 (+16.60%) | 2,720,925 |
| 1 Jan 2020 | INR | 242 | 245.2 | 239.3 | 243.35 | 243.35 | +2.15 (+0.89%) | 82,875 |
| 31 Dec 2019 | INR | 235 | 245 | 234.8 | 241.2 | 241.2 | +5.45 (+2.31%) | 158,385 |
| 30 Dec 2019 | INR | 240 | 240 | 235.1 | 235.75 | 235.75 | -1.5 (-0.63%) | 57,865 |
| 27 Dec 2019 | INR | 236.5 | 239.35 | 235 | 237.25 | 237.25 | +1 (+0.42%) | 81,095 |
| 26 Dec 2019 | INR | 238 | 238 | 234.1 | 236.25 | 236.25 | -0.3 (-0.13%) | 79,920 |
| 24 Dec 2019 | INR | 238.75 | 243.85 | 235.35 | 236.55 | 236.55 | -2.75 (-1.15%) | 124,095 |
| 23 Dec 2019 | INR | 244.8 | 245.9 | 237 | 239.3 | 239.3 | -5.95 (-2.43%) | 108,170 |
| 20 Dec 2019 | INR | 246 | 248 | 240.2 | 245.25 | 245.25 | -4.1 (-1.64%) | 199,680 |
| 19 Dec 2019 | INR | 248 | 253.9 | 244 | 249.35 | 249.35 | +4.55 (+1.86%) | 2,327,035 |
| 18 Dec 2019 | INR | 240 | 247.5 | 235.15 | 244.8 | 244.8 | +5.85 (+2.45%) | 858,325 |
| 17 Dec 2019 | INR | 224.1 | 240.9 | 223.5 | 238.95 | 238.95 | +14.85 (+6.63%) | 767,625 |
| 16 Dec 2019 | INR | 222.1 | 228.8 | 222.1 | 224.1 | 224.1 | +0.1 (+0.04%) | 93,040 |
| 13 Dec 2019 | INR | 215 | 234 | 215 | 224 | 224 | +8.7 (+4.04%) | 527,970 |
| 12 Dec 2019 | INR | 216.25 | 217.45 | 213.1 | 215.3 | 215.3 | +0.1 (+0.05%) | 71,300 |
| 11 Dec 2019 | INR | 216.75 | 218.95 | 213.05 | 215.2 | 215.2 | +0.25 (+0.12%) | 92,010 |
| 10 Dec 2019 | INR | 219.9 | 222 | 214.1 | 214.95 | 214.95 | -6.05 (-2.74%) | 152,245 |
| 9 Dec 2019 | INR | 226.9 | 226.9 | 220 | 221 | 221 | -4.05 (-1.80%) | 64,075 |
