| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 402.7 | 402.7 | 380 | 381.15 | 381.15 | -15.25 (-3.85%) | 22,466 |
| 21 Jan 2020 | INR | 409.85 | 409.85 | 392.75 | 396.4 | 396.4 | -14.4 (-3.51%) | 26,651 |
| 20 Jan 2020 | INR | 414.45 | 420.15 | 394.85 | 410.8 | 410.8 | +6.45 (+1.60%) | 26,435 |
| 17 Jan 2020 | INR | 417 | 417 | 402 | 404.35 | 404.35 | -11.05 (-2.66%) | 11,303 |
| 16 Jan 2020 | INR | 434.45 | 434.45 | 411 | 415.4 | 415.4 | -17.6 (-4.06%) | 20,557 |
| 15 Jan 2020 | INR | 447 | 447 | 426.25 | 433 | 433 | -10.25 (-2.31%) | 22,810 |
| 14 Jan 2020 | INR | 444.25 | 447.8 | 433.75 | 443.25 | 443.25 | +2.6 (+0.59%) | 38,850 |
| 13 Jan 2020 | INR | 446 | 446.3 | 436.25 | 440.65 | 440.65 | +1.8 (+0.41%) | 22,628 |
| 10 Jan 2020 | INR | 457.35 | 457.7 | 433.75 | 438.85 | 438.85 | -12.05 (-2.67%) | 48,190 |
| 9 Jan 2020 | INR | 447 | 456.75 | 439.8 | 450.9 | 450.9 | +27.15 (+6.41%) | 28,476 |
| 8 Jan 2020 | INR | 420.35 | 430 | 418.4 | 423.75 | 423.75 | -4.3 (-1.00%) | 29,150 |
| 7 Jan 2020 | INR | 419.2 | 433 | 415.35 | 428.05 | 428.05 | +15.6 (+3.78%) | 23,181 |
| 6 Jan 2020 | INR | 423 | 423 | 406.7 | 412.45 | 412.45 | -10.5 (-2.48%) | 23,130 |
| 3 Jan 2020 | INR | 430.05 | 437.25 | 420 | 422.95 | 422.95 | -6.75 (-1.57%) | 19,935 |
| 2 Jan 2020 | INR | 422 | 431.4 | 419.8 | 429.7 | 429.7 | +11.45 (+2.74%) | 17,919 |
| 1 Jan 2020 | INR | 423.2 | 425.6 | 413 | 418.25 | 418.25 | +2.85 (+0.69%) | 19,363 |
| 31 Dec 2019 | INR | 414 | 418 | 405 | 415.4 | 415.4 | +1.6 (+0.39%) | 17,988 |
| 30 Dec 2019 | INR | 419 | 419.75 | 410 | 413.8 | 413.8 | -7.9 (-1.87%) | 19,495 |
| 27 Dec 2019 | INR | 425 | 426.4 | 416.85 | 421.7 | 421.7 | -4.45 (-1.04%) | 26,280 |
| 26 Dec 2019 | INR | 431.2 | 431.2 | 422.1 | 426.15 | 426.15 | -3.4 (-0.79%) | 19,582 |
| 24 Dec 2019 | INR | 424.3 | 431.4 | 423.15 | 429.55 | 429.55 | +5.15 (+1.21%) | 19,997 |
| 23 Dec 2019 | INR | 415.2 | 429 | 413.3 | 424.4 | 424.4 | +8.55 (+2.06%) | 21,112 |
| 20 Dec 2019 | INR | 417 | 418 | 411.55 | 415.85 | 415.85 | -0.65 (-0.16%) | 21,562 |
| 19 Dec 2019 | INR | 424 | 424 | 409.4 | 416.5 | 416.5 | +0.4 (+0.10%) | 25,054 |
| 18 Dec 2019 | INR | 403 | 421.45 | 403 | 416.1 | 416.1 | +11.4 (+2.82%) | 24,689 |
| 17 Dec 2019 | INR | 410 | 410.7 | 395.25 | 404.7 | 404.7 | +0.3 (+0.07%) | 26,257 |
| 16 Dec 2019 | INR | 400 | 407.2 | 399 | 404.4 | 404.4 | +0.7 (+0.17%) | 18,708 |
| 13 Dec 2019 | INR | 394 | 406.9 | 393.75 | 403.7 | 403.7 | +12.3 (+3.14%) | 21,310 |
| 12 Dec 2019 | INR | 394.35 | 398.45 | 390 | 391.4 | 391.4 | 0.0 (0.0%) | 19,639 |
| 11 Dec 2019 | INR | 397.5 | 398.75 | 388.25 | 391.4 | 391.4 | -0.15 (-0.04%) | 16,842 |
