| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 435 | 435 | 422.05 | 423.5 | 423.5 | -5 (-1.17%) | 1,207 |
| 21 Jan 2020 | INR | 436 | 440.75 | 426.7 | 428.5 | 428.5 | -1.25 (-0.29%) | 1,815 |
| 20 Jan 2020 | INR | 442.1 | 445.2 | 427.65 | 429.75 | 429.75 | -9.85 (-2.24%) | 2,133 |
| 17 Jan 2020 | INR | 433 | 450.55 | 433 | 439.6 | 439.6 | +9.65 (+2.24%) | 13,968 |
| 16 Jan 2020 | INR | 428.8 | 436.5 | 426.5 | 429.95 | 429.95 | +7.55 (+1.79%) | 3,579 |
| 15 Jan 2020 | INR | 428.65 | 430.1 | 420.5 | 422.4 | 422.4 | -1.95 (-0.46%) | 3,820 |
| 14 Jan 2020 | INR | 430.4 | 433.6 | 422 | 424.35 | 424.35 | +1.45 (+0.34%) | 3,812 |
| 13 Jan 2020 | INR | 430.3 | 432.2 | 420.5 | 422.9 | 422.9 | -2.6 (-0.61%) | 448 |
| 10 Jan 2020 | INR | 436.85 | 436.85 | 422.3 | 425.5 | 425.5 | -7.55 (-1.74%) | 6,252 |
| 9 Jan 2020 | INR | 425.35 | 443 | 421.45 | 433.05 | 433.05 | +18.9 (+4.56%) | 8,266 |
| 8 Jan 2020 | INR | 411.25 | 419.55 | 409.95 | 414.15 | 414.15 | -5.3 (-1.26%) | 914 |
| 7 Jan 2020 | INR | 428 | 428 | 416 | 419.45 | 419.45 | +2.3 (+0.55%) | 2,855 |
| 6 Jan 2020 | INR | 425 | 425 | 413.9 | 417.15 | 417.15 | -13.75 (-3.19%) | 1,954 |
| 3 Jan 2020 | INR | 426.1 | 442.5 | 426.05 | 430.9 | 430.9 | +4.6 (+1.08%) | 3,522 |
| 2 Jan 2020 | INR | 419 | 430.55 | 417.8 | 426.3 | 426.3 | +8.45 (+2.02%) | 4,374 |
| 1 Jan 2020 | INR | 421.7 | 422.25 | 415.5 | 417.85 | 417.85 | -0.7 (-0.17%) | 1,593 |
| 31 Dec 2019 | INR | 423.5 | 424 | 416.6 | 418.55 | 418.55 | -0.95 (-0.23%) | 3,097 |
| 30 Dec 2019 | INR | 417.3 | 422 | 415.65 | 419.5 | 419.5 | +4.8 (+1.16%) | 3,033 |
| 27 Dec 2019 | INR | 400 | 416.5 | 394.5 | 414.7 | 414.7 | +17.5 (+4.41%) | 3,453 |
| 26 Dec 2019 | INR | 396 | 398.65 | 390.75 | 397.2 | 397.2 | +5.8 (+1.48%) | 2,836 |
| 24 Dec 2019 | INR | 394.3 | 394.4 | 388.55 | 391.4 | 391.4 | +2.45 (+0.63%) | 2,073 |
| 23 Dec 2019 | INR | 397 | 397 | 388 | 388.95 | 388.95 | -6.75 (-1.71%) | 2,109 |
| 20 Dec 2019 | INR | 393.8 | 399.15 | 393 | 395.7 | 395.7 | -2.05 (-0.52%) | 1,094 |
| 19 Dec 2019 | INR | 395 | 400.9 | 392.3 | 397.75 | 397.75 | +0.45 (+0.11%) | 2,237 |
| 18 Dec 2019 | INR | 397.9 | 400 | 395 | 397.3 | 397.3 | +2.3 (+0.58%) | 774 |
| 17 Dec 2019 | INR | 385.1 | 401.8 | 385.1 | 395 | 395 | +5.3 (+1.36%) | 2,818 |
| 16 Dec 2019 | INR | 390.9 | 394.7 | 389.05 | 389.7 | 389.7 | +6.55 (+1.71%) | 1,322 |
| 13 Dec 2019 | INR | 386 | 391.4 | 382.5 | 383.15 | 383.15 | -0.4 (-0.10%) | 6,036 |
| 12 Dec 2019 | INR | 392.5 | 393.9 | 382.8 | 383.55 | 383.55 | -8 (-2.04%) | 4,279 |
| 11 Dec 2019 | INR | 382.3 | 394.7 | 382.25 | 391.55 | 391.55 | +10.5 (+2.76%) | 937 |
