| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 765.1 | 778 | 765.1 | 769.95 | 769.95 | +8.05 (+1.06%) | 276,071 |
| 21 Jan 2020 | INR | 768.35 | 770.7 | 760.55 | 761.9 | 761.9 | -6.45 (-0.84%) | 61,778 |
| 20 Jan 2020 | INR | 770 | 774.45 | 763.35 | 768.35 | 768.35 | +0.5 (+0.07%) | 105,542 |
| 17 Jan 2020 | INR | 771 | 772 | 762.7 | 767.85 | 767.85 | +1 (+0.13%) | 88,333 |
| 16 Jan 2020 | INR | 772 | 772.2 | 760.4 | 766.85 | 766.85 | -0.85 (-0.11%) | 153,766 |
| 15 Jan 2020 | INR | 775 | 775 | 762.8 | 767.7 | 767.7 | -7.65 (-0.99%) | 185,699 |
| 14 Jan 2020 | INR | 770.6 | 776.8 | 767.3 | 775.35 | 775.35 | +1.95 (+0.25%) | 239,821 |
| 13 Jan 2020 | INR | 763 | 777.55 | 755.55 | 773.4 | 773.4 | +35.15 (+4.76%) | 968,764 |
| 10 Jan 2020 | INR | 732 | 742.8 | 730.8 | 738.25 | 738.25 | +10.7 (+1.47%) | 359,749 |
| 9 Jan 2020 | INR | 722.9 | 731.25 | 714.5 | 727.55 | 727.55 | +9.4 (+1.31%) | 321,670 |
| 8 Jan 2020 | INR | 725 | 728.7 | 708.4 | 718.15 | 718.15 | -9.6 (-1.32%) | 280,761 |
| 7 Jan 2020 | INR | 739.05 | 742.35 | 725.15 | 727.75 | 727.75 | -10.9 (-1.48%) | 211,980 |
| 6 Jan 2020 | INR | 745.1 | 753.95 | 736.7 | 738.65 | 738.65 | -7.45 (-1.00%) | 191,481 |
| 3 Jan 2020 | INR | 734.5 | 747.75 | 734.25 | 746.1 | 746.1 | +11.4 (+1.55%) | 288,087 |
| 2 Jan 2020 | INR | 738.05 | 740.2 | 731.35 | 734.7 | 734.7 | -2.2 (-0.30%) | 131,129 |
| 1 Jan 2020 | INR | 733.6 | 739.9 | 732.65 | 736.9 | 736.9 | +5.15 (+0.70%) | 86,151 |
| 31 Dec 2019 | INR | 732.1 | 737.5 | 725.5 | 731.75 | 731.75 | -1.05 (-0.14%) | 254,993 |
| 30 Dec 2019 | INR | 736 | 737.7 | 727.45 | 732.8 | 732.8 | -4 (-0.54%) | 669,807 |
| 27 Dec 2019 | INR | 729.25 | 737.65 | 728.75 | 736.8 | 736.8 | +7.55 (+1.04%) | 105,409 |
| 26 Dec 2019 | INR | 734 | 734.7 | 727 | 729.25 | 729.25 | -4 (-0.55%) | 139,762 |
| 24 Dec 2019 | INR | 736.15 | 736.8 | 728.5 | 733.25 | 733.25 | -2.6 (-0.35%) | 92,997 |
| 23 Dec 2019 | INR | 732 | 737.25 | 731.4 | 735.85 | 735.85 | +3.85 (+0.53%) | 105,902 |
| 20 Dec 2019 | INR | 732.1 | 735 | 728.35 | 732 | 732 | +0.8 (+0.11%) | 187,057 |
| 19 Dec 2019 | INR | 732 | 736 | 724.8 | 731.2 | 731.2 | -1.3 (-0.18%) | 370,840 |
| 18 Dec 2019 | INR | 729.5 | 737.25 | 723.1 | 732.5 | 732.5 | +3.2 (+0.44%) | 352,727 |
| 17 Dec 2019 | INR | 717.55 | 731.5 | 715.3 | 729.3 | 729.3 | +15.3 (+2.14%) | 509,857 |
| 16 Dec 2019 | INR | 711.25 | 720 | 710.35 | 714 | 714 | +2.75 (+0.39%) | 253,695 |
| 13 Dec 2019 | INR | 706.9 | 712.7 | 700.1 | 711.25 | 711.25 | +9.4 (+1.34%) | 694,603 |
| 12 Dec 2019 | INR | 720.8 | 720.8 | 695 | 701.85 | 701.85 | -18.95 (-2.63%) | 1,731,787 |
| 11 Dec 2019 | INR | 715.5 | 722.75 | 713.4 | 720.8 | 720.8 | +6.55 (+0.92%) | 227,873 |
