| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 564.75 | 569.9 | 548.2 | 558.75 | 111.75 | -1.65 (-0.29%) | 5,179 |
| 21 Jan 2020 | INR | 568.5 | 568.5 | 558.75 | 560.4 | 112.08 | -8.9 (-1.56%) | 1,234 |
| 20 Jan 2020 | INR | 575.75 | 582 | 561.55 | 569.3 | 113.86 | -3.65 (-0.64%) | 3,410 |
| 17 Jan 2020 | INR | 573 | 579.55 | 570 | 572.95 | 114.59 | -0.95 (-0.17%) | 2,680 |
| 16 Jan 2020 | INR | 585.55 | 586 | 573 | 573.9 | 114.78 | -10 (-1.71%) | 4,705 |
| 15 Jan 2020 | INR | 589 | 590 | 581 | 583.9 | 116.78 | -4.15 (-0.71%) | 2,578 |
| 14 Jan 2020 | INR | 585 | 600 | 584.5 | 588.05 | 117.61 | +1 (+0.17%) | 3,126 |
| 13 Jan 2020 | INR | 571.05 | 590 | 571.05 | 587.05 | 117.41 | +13.6 (+2.37%) | 3,293 |
| 10 Jan 2020 | INR | 574.95 | 577.75 | 563.8 | 573.45 | 114.69 | +13.25 (+2.37%) | 3,805 |
| 9 Jan 2020 | INR | 558 | 576 | 557.5 | 560.2 | 112.04 | +17.95 (+3.31%) | 18,001 |
| 8 Jan 2020 | INR | 540 | 543.9 | 538.75 | 542.25 | 108.45 | +0.25 (+0.05%) | 659 |
| 7 Jan 2020 | INR | 546.2 | 546.2 | 540.1 | 542 | 108.4 | -0.35 (-0.06%) | 479 |
| 6 Jan 2020 | INR | 550 | 550 | 539.7 | 542.35 | 108.47 | -5.8 (-1.06%) | 1,782 |
| 3 Jan 2020 | INR | 555 | 555 | 545 | 548.15 | 109.63 | +0.4 (+0.07%) | 1,684 |
| 2 Jan 2020 | INR | 539.75 | 550 | 536 | 547.75 | 109.55 | +9.15 (+1.70%) | 1,467 |
| 1 Jan 2020 | INR | 548 | 549.9 | 536 | 538.6 | 107.72 | -7.15 (-1.31%) | 928 |
| 31 Dec 2019 | INR | 547 | 548.65 | 540.75 | 545.75 | 109.15 | +1.85 (+0.34%) | 1,285 |
| 30 Dec 2019 | INR | 545 | 547.2 | 541.9 | 543.9 | 108.78 | -0.55 (-0.10%) | 700 |
| 27 Dec 2019 | INR | 542.8 | 546 | 539.5 | 544.45 | 108.89 | +2 (+0.37%) | 780 |
| 26 Dec 2019 | INR | 544.45 | 544.55 | 540.3 | 542.45 | 108.49 | -0.15 (-0.03%) | 585 |
| 24 Dec 2019 | INR | 540.2 | 546.3 | 540.2 | 542.6 | 108.52 | +2.75 (+0.51%) | 1,623 |
| 23 Dec 2019 | INR | 545 | 547 | 537.75 | 539.85 | 107.97 | -6.25 (-1.14%) | 2,069 |
| 20 Dec 2019 | INR | 552.15 | 557 | 544.05 | 546.1 | 109.22 | -4.85 (-0.88%) | 606 |
| 19 Dec 2019 | INR | 544.1 | 554.35 | 541.25 | 550.95 | 110.19 | +9.5 (+1.75%) | 1,246 |
| 18 Dec 2019 | INR | 551 | 551.2 | 540.05 | 541.45 | 108.29 | -8.5 (-1.55%) | 3,776 |
| 17 Dec 2019 | INR | 558 | 558 | 548.6 | 549.95 | 109.99 | -5.45 (-0.98%) | 876 |
| 16 Dec 2019 | INR | 551.2 | 558.25 | 542.55 | 555.4 | 111.08 | +5.7 (+1.04%) | 1,708 |
| 13 Dec 2019 | INR | 550 | 552.5 | 543.05 | 549.7 | 109.94 | -0.85 (-0.15%) | 1,954 |
| 12 Dec 2019 | INR | 555 | 555 | 548 | 550.55 | 110.11 | -2.8 (-0.51%) | 479 |
| 11 Dec 2019 | INR | 547.2 | 557.55 | 541 | 553.35 | 110.67 | +2.75 (+0.50%) | 2,067 |
