| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 713.4 | 718 | 691.35 | 696.1 | 696.1 | -2.9 (-0.41%) | 55,180 |
| 21 Jan 2020 | INR | 681.8 | 712 | 659.05 | 699 | 699 | +7.85 (+1.14%) | 167,586 |
| 20 Jan 2020 | INR | 724 | 730.15 | 683.4 | 691.15 | 691.15 | -31.4 (-4.35%) | 88,671 |
| 17 Jan 2020 | INR | 750 | 769.9 | 718.55 | 722.55 | 722.55 | -23.35 (-3.13%) | 145,785 |
| 16 Jan 2020 | INR | 706.7 | 755.6 | 706.7 | 745.9 | 745.9 | +48.65 (+6.98%) | 248,747 |
| 15 Jan 2020 | INR | 655 | 709.95 | 651.3 | 697.25 | 697.25 | +48.15 (+7.42%) | 162,121 |
| 14 Jan 2020 | INR | 615.2 | 653.75 | 615.2 | 649.1 | 649.1 | +34.85 (+5.67%) | 118,682 |
| 13 Jan 2020 | INR | 619.9 | 621.85 | 611.2 | 614.25 | 614.25 | -0.65 (-0.11%) | 29,041 |
| 10 Jan 2020 | INR | 618 | 623.9 | 613.5 | 614.9 | 614.9 | -1.35 (-0.22%) | 14,559 |
| 9 Jan 2020 | INR | 615 | 626.3 | 612 | 616.25 | 616.25 | +9.05 (+1.49%) | 40,656 |
| 8 Jan 2020 | INR | 577 | 611 | 577 | 607.2 | 607.2 | +2.75 (+0.45%) | 48,652 |
| 7 Jan 2020 | INR | 585 | 612.8 | 585 | 604.45 | 604.45 | +22.1 (+3.79%) | 66,395 |
| 6 Jan 2020 | INR | 599.75 | 599.75 | 580 | 582.35 | 582.35 | -21.15 (-3.50%) | 30,736 |
| 3 Jan 2020 | INR | 613 | 615.75 | 600.75 | 603.5 | 603.5 | -9.55 (-1.56%) | 34,516 |
| 2 Jan 2020 | INR | 612.8 | 624.5 | 610.8 | 613.05 | 613.05 | +5.3 (+0.87%) | 73,020 |
| 1 Jan 2020 | INR | 593.9 | 612.35 | 590.7 | 607.75 | 607.75 | +23.25 (+3.98%) | 169,767 |
| 31 Dec 2019 | INR | 569.9 | 590 | 566.15 | 584.5 | 584.5 | +15.2 (+2.67%) | 46,200 |
| 30 Dec 2019 | INR | 578.75 | 581.1 | 567 | 569.3 | 569.3 | -9.45 (-1.63%) | 23,663 |
| 27 Dec 2019 | INR | 574.1 | 584.1 | 565.05 | 578.75 | 578.75 | +4.85 (+0.85%) | 51,439 |
| 26 Dec 2019 | INR | 581.45 | 584.65 | 570.3 | 573.9 | 573.9 | -6.85 (-1.18%) | 32,583 |
| 24 Dec 2019 | INR | 583.4 | 599 | 578 | 580.75 | 580.75 | -2.65 (-0.45%) | 130,822 |
| 23 Dec 2019 | INR | 565.1 | 593.75 | 562.5 | 583.4 | 583.4 | +13.75 (+2.41%) | 136,275 |
| 20 Dec 2019 | INR | 584 | 588.7 | 565.2 | 569.65 | 569.65 | -9.9 (-1.71%) | 82,593 |
| 19 Dec 2019 | INR | 547 | 596.5 | 546.95 | 579.55 | 579.55 | +30.8 (+5.61%) | 311,245 |
| 18 Dec 2019 | INR | 538 | 556.35 | 538 | 548.75 | 548.75 | +8.5 (+1.57%) | 30,143 |
| 17 Dec 2019 | INR | 536.5 | 543.9 | 532 | 540.25 | 540.25 | +4.05 (+0.76%) | 18,643 |
| 16 Dec 2019 | INR | 531 | 549.35 | 530.6 | 536.2 | 536.2 | +9.1 (+1.73%) | 68,131 |
| 13 Dec 2019 | INR | 502.1 | 531.3 | 502.1 | 527.1 | 527.1 | +26.95 (+5.39%) | 66,241 |
| 12 Dec 2019 | INR | 496.2 | 512.95 | 490.75 | 500.15 | 500.15 | +6.15 (+1.24%) | 44,090 |
| 11 Dec 2019 | INR | 499.15 | 503.5 | 491 | 494 | 494 | -5.15 (-1.03%) | 13,209 |
