| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 830 | 839.75 | 820.05 | 831.4 | 831.4 | +12.4 (+1.51%) | 21,752 |
| 21 Jan 2020 | INR | 816.4 | 830.2 | 815 | 819 | 819 | +0.65 (+0.08%) | 6,257 |
| 20 Jan 2020 | INR | 823.1 | 825.6 | 814 | 818.35 | 818.35 | -0.75 (-0.09%) | 4,159 |
| 17 Jan 2020 | INR | 815 | 829.05 | 812.65 | 819.1 | 819.1 | +4.6 (+0.56%) | 11,929 |
| 16 Jan 2020 | INR | 826.5 | 829 | 807.8 | 814.5 | 814.5 | -10.2 (-1.24%) | 4,226 |
| 15 Jan 2020 | INR | 828 | 828.75 | 818.45 | 824.7 | 824.7 | +1.1 (+0.13%) | 15,534 |
| 14 Jan 2020 | INR | 825.4 | 833 | 818.75 | 823.6 | 823.6 | -4.35 (-0.53%) | 4,172 |
| 13 Jan 2020 | INR | 823.5 | 845 | 823.5 | 827.95 | 827.95 | +10.3 (+1.26%) | 23,338 |
| 10 Jan 2020 | INR | 803 | 821 | 799.65 | 817.65 | 817.65 | +15.05 (+1.88%) | 11,049 |
| 9 Jan 2020 | INR | 812.1 | 830 | 793.8 | 802.6 | 802.6 | -5.95 (-0.74%) | 38,051 |
| 8 Jan 2020 | INR | 788.95 | 811.4 | 777.15 | 808.55 | 808.55 | +19.95 (+2.53%) | 39,387 |
| 7 Jan 2020 | INR | 764.4 | 793 | 760.2 | 788.6 | 788.6 | +37.65 (+5.01%) | 106,371 |
| 6 Jan 2020 | INR | 762 | 762 | 743.05 | 750.95 | 750.95 | -10.35 (-1.36%) | 9,085 |
| 3 Jan 2020 | INR | 772.1 | 773.05 | 757.1 | 761.3 | 761.3 | -8.05 (-1.05%) | 5,096 |
| 2 Jan 2020 | INR | 753.7 | 780 | 753.7 | 769.35 | 769.35 | +17.05 (+2.27%) | 17,949 |
| 1 Jan 2020 | INR | 756 | 758.7 | 750 | 752.3 | 752.3 | -2.3 (-0.30%) | 1,150 |
| 31 Dec 2019 | INR | 758.85 | 764 | 752.95 | 754.6 | 754.6 | -1.65 (-0.22%) | 20,629 |
| 30 Dec 2019 | INR | 754 | 763 | 746 | 756.25 | 756.25 | +5.8 (+0.77%) | 78,654 |
| 27 Dec 2019 | INR | 753.4 | 754 | 748 | 750.45 | 750.45 | +0.8 (+0.11%) | 1,822 |
| 26 Dec 2019 | INR | 753 | 756.7 | 749 | 749.65 | 749.65 | -2.65 (-0.35%) | 2,483 |
| 24 Dec 2019 | INR | 753.35 | 755.2 | 747.15 | 752.3 | 752.3 | +0.8 (+0.11%) | 5,452 |
| 23 Dec 2019 | INR | 759 | 765 | 750 | 751.5 | 751.5 | -5.9 (-0.78%) | 9,047 |
| 20 Dec 2019 | INR | 759.45 | 764.2 | 750.15 | 757.4 | 757.4 | -10.3 (-1.34%) | 2,262 |
| 19 Dec 2019 | INR | 771 | 774.6 | 759.3 | 767.7 | 767.7 | -3.2 (-0.42%) | 819 |
| 18 Dec 2019 | INR | 773.85 | 773.85 | 763.75 | 770.9 | 770.9 | -1.85 (-0.24%) | 3,150 |
| 17 Dec 2019 | INR | 774 | 777.9 | 768 | 772.75 | 772.75 | +1.65 (+0.21%) | 9,489 |
| 16 Dec 2019 | INR | 780 | 780 | 768.25 | 771.1 | 771.1 | -4.75 (-0.61%) | 1,329 |
| 13 Dec 2019 | INR | 781 | 782.25 | 771.65 | 775.85 | 775.85 | +1.95 (+0.25%) | 3,165 |
| 12 Dec 2019 | INR | 775.45 | 780.85 | 769.65 | 773.9 | 773.9 | +0.85 (+0.11%) | 2,394 |
| 11 Dec 2019 | INR | 771 | 775.6 | 769.05 | 773.05 | 773.05 | +3.9 (+0.51%) | 1,920 |
