| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 582 | 591.3 | 582 | 584.9 | 584.9 | +3.6 (+0.62%) | 1,963 |
| 21 Jan 2020 | INR | 574.5 | 589.2 | 572.5 | 581.3 | 581.3 | +9.95 (+1.74%) | 2,976 |
| 20 Jan 2020 | INR | 583.2 | 589.1 | 570 | 571.35 | 571.35 | -14.15 (-2.42%) | 3,380 |
| 17 Jan 2020 | INR | 568.2 | 606.9 | 567.7 | 585.5 | 585.5 | +17.3 (+3.04%) | 13,916 |
| 16 Jan 2020 | INR | 540 | 573 | 536.8 | 568.2 | 568.2 | +31.7 (+5.91%) | 10,081 |
| 15 Jan 2020 | INR | 539 | 544.5 | 533.3 | 536.5 | 536.5 | -1.05 (-0.20%) | 1,886 |
| 14 Jan 2020 | INR | 545.5 | 549 | 536 | 537.55 | 537.55 | -4.75 (-0.88%) | 2,121 |
| 13 Jan 2020 | INR | 539.75 | 547.3 | 535 | 542.3 | 542.3 | +6.05 (+1.13%) | 6,050 |
| 10 Jan 2020 | INR | 528 | 540.75 | 527.65 | 536.25 | 536.25 | +13.25 (+2.53%) | 2,946 |
| 9 Jan 2020 | INR | 515.95 | 524 | 515 | 523 | 523 | +17.15 (+3.39%) | 1,975 |
| 8 Jan 2020 | INR | 501 | 508.8 | 494.15 | 505.85 | 505.85 | -2.8 (-0.55%) | 956 |
| 7 Jan 2020 | INR | 507 | 510.5 | 506 | 508.65 | 508.65 | +4.7 (+0.93%) | 2,067 |
| 6 Jan 2020 | INR | 516.95 | 516.95 | 499.6 | 503.95 | 503.95 | -19.3 (-3.69%) | 4,664 |
| 3 Jan 2020 | INR | 524 | 536.75 | 517.25 | 523.25 | 523.25 | -1.15 (-0.22%) | 7,439 |
| 2 Jan 2020 | INR | 520.8 | 527.45 | 505.7 | 524.4 | 524.4 | +18.05 (+3.56%) | 5,078 |
| 1 Jan 2020 | INR | 512.25 | 512.5 | 504 | 506.35 | 506.35 | -4.8 (-0.94%) | 1,174 |
| 31 Dec 2019 | INR | 519.35 | 519.75 | 507.5 | 511.15 | 511.15 | -3.25 (-0.63%) | 1,852 |
| 30 Dec 2019 | INR | 511.75 | 522.2 | 508.25 | 514.4 | 514.4 | +9.4 (+1.86%) | 4,797 |
| 27 Dec 2019 | INR | 497 | 510 | 495.3 | 505 | 505 | +11.4 (+2.31%) | 5,112 |
| 26 Dec 2019 | INR | 481.5 | 495 | 481.5 | 493.6 | 493.6 | +14.1 (+2.94%) | 1,348 |
| 24 Dec 2019 | INR | 481 | 483.05 | 477 | 479.5 | 479.5 | +0.9 (+0.19%) | 842 |
| 23 Dec 2019 | INR | 481.25 | 481.25 | 477.05 | 478.6 | 478.6 | -0.85 (-0.18%) | 1,427 |
| 20 Dec 2019 | INR | 481.55 | 482.25 | 477 | 479.45 | 479.45 | +0.15 (+0.03%) | 1,231 |
| 19 Dec 2019 | INR | 483.5 | 485.5 | 477.45 | 479.3 | 479.3 | -10.5 (-2.14%) | 2,331 |
| 18 Dec 2019 | INR | 493.25 | 498.5 | 481.1 | 489.8 | 489.8 | -5.5 (-1.11%) | 3,646 |
| 17 Dec 2019 | INR | 498 | 498 | 488.5 | 495.3 | 495.3 | +0.7 (+0.14%) | 3,698 |
| 16 Dec 2019 | INR | 499 | 502.75 | 490 | 494.6 | 494.6 | +3 (+0.61%) | 6,359 |
| 13 Dec 2019 | INR | 482 | 499 | 479.8 | 491.6 | 491.6 | +14.2 (+2.97%) | 2,577 |
| 12 Dec 2019 | INR | 480.55 | 486.4 | 474.95 | 477.4 | 477.4 | +2.05 (+0.43%) | 2,916 |
| 11 Dec 2019 | INR | 470 | 483.6 | 466 | 475.35 | 475.35 | +8.4 (+1.80%) | 10,212 |
