| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 447.55 | 454.4 | 443.15 | 448.15 | 448.15 | +1.25 (+0.28%) | 7,398 |
| 21 Jan 2020 | INR | 432.3 | 450 | 432.3 | 446.9 | 446.9 | +6.7 (+1.52%) | 5,022 |
| 20 Jan 2020 | INR | 435.65 | 449.95 | 413 | 440.2 | 440.2 | +4.6 (+1.06%) | 18,464 |
| 17 Jan 2020 | INR | 435 | 439.4 | 427.85 | 435.6 | 435.6 | -1.85 (-0.42%) | 5,815 |
| 16 Jan 2020 | INR | 437.65 | 443.9 | 433 | 437.45 | 437.45 | -0.6 (-0.14%) | 7,803 |
| 15 Jan 2020 | INR | 430.75 | 439.8 | 425 | 438.05 | 438.05 | +8.6 (+2.00%) | 13,459 |
| 14 Jan 2020 | INR | 423.65 | 432 | 422.3 | 429.45 | 429.45 | +7.9 (+1.87%) | 6,354 |
| 13 Jan 2020 | INR | 411.75 | 423.2 | 406.6 | 421.55 | 421.55 | +14.85 (+3.65%) | 11,093 |
| 10 Jan 2020 | INR | 417.5 | 420.25 | 403.8 | 406.7 | 406.7 | -7.2 (-1.74%) | 7,936 |
| 9 Jan 2020 | INR | 420 | 425.3 | 411.1 | 413.9 | 413.9 | -3.75 (-0.90%) | 6,974 |
| 8 Jan 2020 | INR | 410.5 | 424.4 | 404.85 | 417.65 | 417.65 | -0.35 (-0.08%) | 14,286 |
| 7 Jan 2020 | INR | 421.8 | 433.55 | 412.3 | 418 | 418 | +3.2 (+0.77%) | 13,722 |
| 6 Jan 2020 | INR | 422.5 | 422.5 | 401.5 | 414.8 | 414.8 | -5.15 (-1.23%) | 23,573 |
| 3 Jan 2020 | INR | 409 | 424.6 | 398.4 | 419.95 | 419.95 | +15.1 (+3.73%) | 14,534 |
| 2 Jan 2020 | INR | 401.2 | 410.95 | 400 | 404.85 | 404.85 | +6.45 (+1.62%) | 7,347 |
| 1 Jan 2020 | INR | 399.3 | 403.75 | 393.55 | 398.4 | 398.4 | +2.25 (+0.57%) | 3,124 |
| 31 Dec 2019 | INR | 387.25 | 414.15 | 383 | 396.15 | 396.15 | +10.5 (+2.72%) | 19,121 |
| 30 Dec 2019 | INR | 390 | 394.95 | 385 | 385.65 | 385.65 | -5.25 (-1.34%) | 8,344 |
| 27 Dec 2019 | INR | 393.7 | 396.5 | 388 | 390.9 | 390.9 | 0.0 (0.0%) | 1,588 |
| 26 Dec 2019 | INR | 403.9 | 403.9 | 386.8 | 390.9 | 390.9 | -5.1 (-1.29%) | 14,527 |
| 24 Dec 2019 | INR | 389.95 | 407.4 | 383.25 | 396 | 396 | +10.05 (+2.60%) | 17,396 |
| 23 Dec 2019 | INR | 389.95 | 391.25 | 382.25 | 385.95 | 385.95 | -1.5 (-0.39%) | 6,475 |
| 20 Dec 2019 | INR | 400.65 | 401.25 | 384 | 387.45 | 387.45 | -8.05 (-2.04%) | 8,879 |
| 19 Dec 2019 | INR | 405 | 405 | 390.55 | 395.5 | 395.5 | +0.05 (+0.01%) | 14,061 |
| 18 Dec 2019 | INR | 385.65 | 423.05 | 381.75 | 395.45 | 395.45 | +7.65 (+1.97%) | 42,721 |
| 17 Dec 2019 | INR | 388 | 389.95 | 380 | 387.8 | 387.8 | +5.55 (+1.45%) | 4,205 |
| 16 Dec 2019 | INR | 391.4 | 395.05 | 380.3 | 382.25 | 382.25 | -10.65 (-2.71%) | 2,082 |
| 13 Dec 2019 | INR | 391.65 | 399.5 | 390.5 | 392.9 | 392.9 | +2.15 (+0.55%) | 12,227 |
| 12 Dec 2019 | INR | 391 | 394 | 381 | 390.75 | 390.75 | +2.3 (+0.59%) | 18,681 |
| 11 Dec 2019 | INR | 392.35 | 393.7 | 380.2 | 388.45 | 388.45 | -0.15 (-0.04%) | 18,769 |
