| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 455.2 | 455.75 | 447.4 | 453.35 | 453.35 | -0.8 (-0.18%) | 4,978 |
| 21 Jan 2020 | INR | 450.5 | 457.25 | 446.2 | 454.15 | 454.15 | +1.9 (+0.42%) | 7,457 |
| 20 Jan 2020 | INR | 468 | 468 | 451.25 | 452.25 | 452.25 | -12.45 (-2.68%) | 12,771 |
| 17 Jan 2020 | INR | 461.15 | 472.5 | 461.15 | 464.7 | 464.7 | +3.55 (+0.77%) | 17,243 |
| 16 Jan 2020 | INR | 460 | 464.4 | 453 | 461.15 | 461.15 | +6.7 (+1.47%) | 28,981 |
| 15 Jan 2020 | INR | 457 | 465 | 452.2 | 454.45 | 454.45 | -0.4 (-0.09%) | 14,599 |
| 14 Jan 2020 | INR | 451.8 | 460.1 | 448.35 | 454.85 | 454.85 | -0.95 (-0.21%) | 26,775 |
| 13 Jan 2020 | INR | 426.25 | 461.8 | 426.25 | 455.8 | 455.8 | +34.85 (+8.28%) | 140,769 |
| 10 Jan 2020 | INR | 426 | 427.95 | 417.7 | 420.95 | 420.95 | -4.7 (-1.10%) | 7,270 |
| 9 Jan 2020 | INR | 426.85 | 430.6 | 422.35 | 425.65 | 425.65 | +5 (+1.19%) | 11,227 |
| 8 Jan 2020 | INR | 429 | 429 | 420 | 420.65 | 420.65 | -7.9 (-1.84%) | 6,034 |
| 7 Jan 2020 | INR | 438.05 | 446 | 427 | 428.55 | 428.55 | -4 (-0.92%) | 15,197 |
| 6 Jan 2020 | INR | 440 | 441.45 | 427.3 | 432.55 | 432.55 | -7.6 (-1.73%) | 24,077 |
| 3 Jan 2020 | INR | 438 | 443.35 | 435.15 | 440.15 | 440.15 | +10.1 (+2.35%) | 35,428 |
| 2 Jan 2020 | INR | 415.05 | 437.2 | 415.05 | 430.05 | 430.05 | +0.5 (+0.12%) | 32,717 |
| 1 Jan 2020 | INR | 434.95 | 436.55 | 425.25 | 429.55 | 429.55 | -2.6 (-0.60%) | 8,136 |
| 31 Dec 2019 | INR | 437 | 438.65 | 429.6 | 432.15 | 432.15 | -3.9 (-0.89%) | 10,737 |
| 30 Dec 2019 | INR | 426 | 438.35 | 425.75 | 436.05 | 436.05 | +10.35 (+2.43%) | 79,346 |
| 27 Dec 2019 | INR | 420.25 | 427.2 | 417.2 | 425.7 | 425.7 | +9.1 (+2.18%) | 2,268 |
| 26 Dec 2019 | INR | 418 | 423.55 | 415.15 | 416.6 | 416.6 | -0.65 (-0.16%) | 11,237 |
| 24 Dec 2019 | INR | 420.1 | 421.7 | 415.75 | 417.25 | 417.25 | -1.7 (-0.41%) | 11,047 |
| 23 Dec 2019 | INR | 421.9 | 424.8 | 418 | 418.95 | 418.95 | -2.9 (-0.69%) | 5,983 |
| 20 Dec 2019 | INR | 425 | 427.2 | 421 | 421.85 | 421.85 | +0.05 (+0.01%) | 3,305 |
| 19 Dec 2019 | INR | 421.75 | 424.45 | 420 | 421.8 | 421.8 | -0.55 (-0.13%) | 128,882 |
| 18 Dec 2019 | INR | 426.2 | 426.2 | 421.4 | 422.35 | 422.35 | -2.3 (-0.54%) | 5,036 |
| 17 Dec 2019 | INR | 428.7 | 432.6 | 424.15 | 424.65 | 424.65 | -2.45 (-0.57%) | 28,357 |
| 16 Dec 2019 | INR | 430.5 | 434.15 | 423.8 | 427.1 | 427.1 | -1.75 (-0.41%) | 5,503 |
| 13 Dec 2019 | INR | 427 | 430 | 424.5 | 428.85 | 428.85 | +1.95 (+0.46%) | 7,109 |
| 12 Dec 2019 | INR | 427 | 428.9 | 424.95 | 426.9 | 426.9 | +2.5 (+0.59%) | 8,775 |
| 11 Dec 2019 | INR | 426.2 | 431.9 | 423.15 | 424.4 | 424.4 | -2 (-0.47%) | 4,601 |
