| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 271 | 272.25 | 267.1 | 267.75 | 267.75 | -4.25 (-1.56%) | 8,024 |
| 17 Jan 2020 | INR | 272.65 | 273.85 | 270 | 272 | 272 | -0.7 (-0.26%) | 70,616 |
| 16 Jan 2020 | INR | 272.2 | 274.5 | 267.55 | 272.7 | 272.7 | +0.15 (+0.06%) | 33,322 |
| 15 Jan 2020 | INR | 269.8 | 275.7 | 265.15 | 272.55 | 272.55 | +4.25 (+1.58%) | 36,218 |
| 14 Jan 2020 | INR | 269.75 | 271.75 | 267.35 | 268.3 | 268.3 | +0.6 (+0.22%) | 18,834 |
| 13 Jan 2020 | INR | 264.4 | 272.45 | 264.4 | 267.7 | 267.7 | +2.8 (+1.06%) | 17,392 |
| 10 Jan 2020 | INR | 266.95 | 268 | 264.15 | 264.9 | 264.9 | -0.1 (-0.04%) | 12,693 |
| 9 Jan 2020 | INR | 262.9 | 266.2 | 259.65 | 265 | 265 | +4.75 (+1.83%) | 93,625 |
| 8 Jan 2020 | INR | 264 | 265.65 | 259.2 | 260.25 | 260.25 | -3.75 (-1.42%) | 36,215 |
| 7 Jan 2020 | INR | 267.4 | 268.95 | 263.15 | 264 | 264 | -1.4 (-0.53%) | 41,819 |
| 6 Jan 2020 | INR | 272.1 | 272.35 | 263.65 | 265.4 | 265.4 | -8.3 (-3.03%) | 39,203 |
| 3 Jan 2020 | INR | 279.2 | 279.2 | 272.2 | 273.7 | 273.7 | -4.5 (-1.62%) | 19,303 |
| 2 Jan 2020 | INR | 274.75 | 279.25 | 272 | 278.2 | 278.2 | +5.25 (+1.92%) | 17,196 |
| 1 Jan 2020 | INR | 279 | 279 | 271.65 | 272.95 | 272.95 | -2 (-0.73%) | 11,667 |
| 31 Dec 2019 | INR | 279.6 | 283.1 | 273 | 274.95 | 274.95 | -5.55 (-1.98%) | 27,199 |
| 30 Dec 2019 | INR | 272 | 283 | 268.25 | 280.5 | 280.5 | +9.35 (+3.45%) | 156,520 |
| 27 Dec 2019 | INR | 264.4 | 272 | 263.2 | 271.15 | 271.15 | +6.8 (+2.57%) | 64,864 |
| 26 Dec 2019 | INR | 265.5 | 267.45 | 263.95 | 264.35 | 264.35 | -1.85 (-0.69%) | 17,386 |
| 24 Dec 2019 | INR | 265.85 | 269.45 | 265.05 | 266.2 | 266.2 | -2.4 (-0.89%) | 14,030 |
| 23 Dec 2019 | INR | 265.85 | 271.15 | 265.1 | 268.6 | 268.6 | +3.05 (+1.15%) | 20,759 |
| 20 Dec 2019 | INR | 266.95 | 268.6 | 264.1 | 265.55 | 265.55 | -0.7 (-0.26%) | 14,252 |
| 19 Dec 2019 | INR | 268.15 | 269.3 | 265.35 | 266.25 | 266.25 | -1.9 (-0.71%) | 15,353 |
| 18 Dec 2019 | INR | 270 | 270.7 | 267 | 268.15 | 268.15 | -1.85 (-0.69%) | 20,148 |
| 17 Dec 2019 | INR | 270.1 | 273.55 | 266.2 | 270 | 270 | -0.1 (-0.04%) | 77,121 |
| 16 Dec 2019 | INR | 274.45 | 274.45 | 268.25 | 270.1 | 270.1 | -2.4 (-0.88%) | 31,059 |
| 13 Dec 2019 | INR | 270.7 | 274.85 | 268.3 | 272.5 | 272.5 | +0.75 (+0.28%) | 31,704 |
| 12 Dec 2019 | INR | 268.3 | 274.7 | 264.2 | 271.75 | 271.75 | +2.45 (+0.91%) | 128,887 |
| 11 Dec 2019 | INR | 270.45 | 274.45 | 266.5 | 269.3 | 269.3 | -0.65 (-0.24%) | 21,656 |
| 10 Dec 2019 | INR | 275.9 | 276.75 | 268.5 | 269.95 | 269.95 | -4.1 (-1.50%) | 11,875 |
| 9 Dec 2019 | INR | 280 | 283.3 | 272.8 | 274.05 | 274.05 | -6.7 (-2.39%) | 29,189 |
