| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 510 | 519 | 505.5 | 517 | 258.5 | +7.25 (+1.42%) | 180 |
| 21 Jan 2020 | INR | 515.1 | 515.1 | 501.5 | 509.75 | 254.875 | -13.15 (-2.51%) | 1,151 |
| 20 Jan 2020 | INR | 529 | 529 | 522.5 | 522.9 | 261.45 | -4.25 (-0.81%) | 65 |
| 17 Jan 2020 | INR | 537.25 | 540 | 523 | 527.15 | 263.575 | -12.05 (-2.23%) | 867 |
| 16 Jan 2020 | INR | 539 | 542 | 529.2 | 539.2 | 269.6 | +5.3 (+0.99%) | 170 |
| 15 Jan 2020 | INR | 541.45 | 541.45 | 532 | 533.9 | 266.95 | -11.6 (-2.13%) | 252 |
| 14 Jan 2020 | INR | 543.05 | 553 | 541 | 545.5 | 272.75 | -3.25 (-0.59%) | 205 |
| 13 Jan 2020 | INR | 551 | 565 | 541 | 548.75 | 274.375 | +0.55 (+0.10%) | 758 |
| 10 Jan 2020 | INR | 506.65 | 569 | 497.7 | 548.2 | 274.1 | +36.75 (+7.19%) | 5,212 |
| 9 Jan 2020 | INR | 497 | 519 | 497 | 511.45 | 255.725 | +16.2 (+3.27%) | 1,121 |
| 8 Jan 2020 | INR | 491.5 | 496 | 490 | 495.25 | 247.625 | +2.4 (+0.49%) | 99 |
| 7 Jan 2020 | INR | 505 | 507 | 491 | 492.85 | 246.425 | -8.25 (-1.65%) | 90 |
| 6 Jan 2020 | INR | 514.6 | 514.6 | 495.75 | 501.1 | 250.55 | -10.3 (-2.01%) | 160 |
| 3 Jan 2020 | INR | 531.95 | 536 | 509.8 | 511.4 | 255.7 | -22.35 (-4.19%) | 186 |
| 2 Jan 2020 | INR | 532.1 | 539 | 527.9 | 533.75 | 266.875 | +1.95 (+0.37%) | 652 |
| 1 Jan 2020 | INR | 528.75 | 542.5 | 524.1 | 531.8 | 265.9 | -0.75 (-0.14%) | 498 |
| 31 Dec 2019 | INR | 539 | 539.7 | 531 | 532.55 | 266.275 | +1 (+0.19%) | 131 |
| 30 Dec 2019 | INR | 542 | 542 | 521 | 531.55 | 265.775 | +0.45 (+0.08%) | 557 |
| 27 Dec 2019 | INR | 513 | 544 | 512.2 | 531.1 | 265.55 | +19.85 (+3.88%) | 1,068 |
| 26 Dec 2019 | INR | 491 | 522 | 487 | 511.25 | 255.625 | +26.1 (+5.38%) | 1,328 |
| 24 Dec 2019 | INR | 489 | 493 | 480 | 485.15 | 242.575 | -0.3 (-0.06%) | 636 |
| 23 Dec 2019 | INR | 488 | 494 | 483 | 485.45 | 242.725 | -4.5 (-0.92%) | 42 |
| 20 Dec 2019 | INR | 501 | 507 | 488 | 489.95 | 244.975 | -4.8 (-0.97%) | 162 |
| 19 Dec 2019 | INR | 475 | 506.9 | 474.95 | 494.75 | 247.375 | +16.05 (+3.35%) | 664 |
| 18 Dec 2019 | INR | 471 | 480 | 469 | 478.7 | 239.35 | +8.1 (+1.72%) | 37 |
| 17 Dec 2019 | INR | 478 | 478 | 466 | 470.6 | 235.3 | -7.3 (-1.53%) | 310 |
| 16 Dec 2019 | INR | 475 | 478 | 471.2 | 477.9 | 238.95 | +1.15 (+0.24%) | 82 |
| 13 Dec 2019 | INR | 470 | 485 | 470 | 476.75 | 238.375 | +9.25 (+1.98%) | 170 |
| 12 Dec 2019 | INR | 470.35 | 479 | 456 | 467.5 | 233.75 | -15.2 (-3.15%) | 496 |
| 11 Dec 2019 | INR | 485.5 | 489.95 | 473 | 482.7 | 241.35 | -0.05 (-0.01%) | 225 |
