| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 464.95 | 466.8 | 454.2 | 455.35 | 455.35 | -8.45 (-1.82%) | 94,680 |
| 21 Jan 2020 | INR | 458.8 | 466.4 | 455 | 463.8 | 463.8 | +6.6 (+1.44%) | 157,069 |
| 20 Jan 2020 | INR | 453.95 | 466.3 | 451.75 | 457.2 | 457.2 | +3.2 (+0.70%) | 181,728 |
| 17 Jan 2020 | INR | 461.95 | 465.2 | 452.4 | 454 | 454 | -7.6 (-1.65%) | 179,228 |
| 16 Jan 2020 | INR | 469.95 | 469.95 | 460.3 | 461.6 | 461.6 | -6.2 (-1.33%) | 110,803 |
| 15 Jan 2020 | INR | 475.2 | 475.2 | 463.5 | 467.8 | 467.8 | -5.4 (-1.14%) | 133,096 |
| 14 Jan 2020 | INR | 474.95 | 478.7 | 472.1 | 473.2 | 473.2 | +2.7 (+0.57%) | 106,431 |
| 13 Jan 2020 | INR | 470 | 476.15 | 469.15 | 470.5 | 470.5 | +0.25 (+0.05%) | 153,522 |
| 10 Jan 2020 | INR | 472.95 | 474.4 | 466.65 | 470.25 | 470.25 | -0.05 (-0.01%) | 121,830 |
| 9 Jan 2020 | INR | 474.7 | 474.7 | 465.75 | 470.3 | 470.3 | +10.35 (+2.25%) | 212,074 |
| 8 Jan 2020 | INR | 450.8 | 464 | 448.8 | 459.95 | 459.95 | -1 (-0.22%) | 291,475 |
| 7 Jan 2020 | INR | 469.9 | 474.75 | 460 | 460.95 | 460.95 | -8.05 (-1.72%) | 383,462 |
| 6 Jan 2020 | INR | 475 | 479.15 | 465.45 | 469 | 469 | -13.15 (-2.73%) | 231,396 |
| 3 Jan 2020 | INR | 484.4 | 486.5 | 473 | 482.15 | 482.15 | -5.3 (-1.09%) | 448,501 |
| 2 Jan 2020 | INR | 488.05 | 491.7 | 486.55 | 487.45 | 487.45 | -4.05 (-0.82%) | 85,494 |
| 1 Jan 2020 | INR | 491.4 | 494 | 489 | 491.5 | 491.5 | 0.0 (0.0%) | 101,664 |
| 31 Dec 2019 | INR | 492 | 495.9 | 486.7 | 491.5 | 491.5 | -1.45 (-0.29%) | 163,688 |
| 30 Dec 2019 | INR | 491.4 | 494.5 | 481.9 | 492.95 | 492.95 | +2.05 (+0.42%) | 249,261 |
| 27 Dec 2019 | INR | 479.5 | 492.1 | 477.4 | 490.9 | 490.9 | +13.85 (+2.90%) | 263,180 |
| 26 Dec 2019 | INR | 476.05 | 484.65 | 474.5 | 477.05 | 477.05 | -0.35 (-0.07%) | 360,160 |
| 24 Dec 2019 | INR | 492.4 | 494.7 | 471.75 | 477.4 | 477.4 | -15.35 (-3.12%) | 250,113 |
| 23 Dec 2019 | INR | 488.1 | 499.4 | 488.1 | 492.75 | 492.75 | +4.95 (+1.01%) | 170,127 |
| 20 Dec 2019 | INR | 490 | 492.2 | 486.5 | 487.8 | 487.8 | -2.1 (-0.43%) | 86,842 |
| 19 Dec 2019 | INR | 489.9 | 492.2 | 485.8 | 489.9 | 489.9 | +0.8 (+0.16%) | 113,529 |
| 18 Dec 2019 | INR | 496.9 | 498 | 488.15 | 489.1 | 489.1 | -6.9 (-1.39%) | 133,719 |
| 17 Dec 2019 | INR | 495 | 503.5 | 491.2 | 496 | 496 | +4.1 (+0.83%) | 295,552 |
| 16 Dec 2019 | INR | 495.85 | 499.4 | 491.15 | 491.9 | 491.9 | -4.6 (-0.93%) | 108,398 |
| 13 Dec 2019 | INR | 494 | 500.6 | 486.65 | 496.5 | 496.5 | +5.45 (+1.11%) | 324,129 |
| 12 Dec 2019 | INR | 486.95 | 498.05 | 486 | 491.05 | 491.05 | +8.35 (+1.73%) | 273,757 |
| 11 Dec 2019 | INR | 485.8 | 491.6 | 476.4 | 482.7 | 482.7 | -3.7 (-0.76%) | 1,000,888 |
