| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 626 | 627.45 | 607.05 | 617.6 | 617.6 | -4.15 (-0.67%) | 22,077 |
| 21 Jan 2020 | INR | 610 | 637 | 604.05 | 621.75 | 621.75 | +17.4 (+2.88%) | 85,266 |
| 20 Jan 2020 | INR | 574.9 | 610 | 574.6 | 604.35 | 604.35 | +35.65 (+6.27%) | 77,250 |
| 17 Jan 2020 | INR | 553.6 | 574.8 | 552.25 | 568.7 | 568.7 | +20.35 (+3.71%) | 18,200 |
| 16 Jan 2020 | INR | 552 | 556.05 | 543.6 | 548.35 | 548.35 | +1.8 (+0.33%) | 16,543 |
| 15 Jan 2020 | INR | 562.7 | 564.5 | 542.55 | 546.55 | 546.55 | -15.1 (-2.69%) | 10,076 |
| 14 Jan 2020 | INR | 559 | 580.25 | 531.95 | 561.65 | 561.65 | +3.1 (+0.56%) | 49,746 |
| 13 Jan 2020 | INR | 569.8 | 569.8 | 555.4 | 558.55 | 558.55 | -4.25 (-0.76%) | 10,196 |
| 10 Jan 2020 | INR | 555 | 569.65 | 553.25 | 562.8 | 562.8 | +12.45 (+2.26%) | 35,177 |
| 9 Jan 2020 | INR | 550 | 559.15 | 547.6 | 550.35 | 550.35 | +7.75 (+1.43%) | 17,174 |
| 8 Jan 2020 | INR | 526.8 | 572 | 524.15 | 542.6 | 542.6 | +11.15 (+2.10%) | 50,986 |
| 7 Jan 2020 | INR | 532.5 | 533.35 | 527.7 | 531.45 | 531.45 | +4.05 (+0.77%) | 9,956 |
| 6 Jan 2020 | INR | 544 | 544 | 520.75 | 527.4 | 527.4 | -16.2 (-2.98%) | 17,257 |
| 3 Jan 2020 | INR | 534.05 | 554.95 | 534.05 | 543.6 | 543.6 | +9.05 (+1.69%) | 17,104 |
| 2 Jan 2020 | INR | 534.35 | 536.7 | 531 | 534.55 | 534.55 | +2.5 (+0.47%) | 8,170 |
| 1 Jan 2020 | INR | 538.2 | 544.25 | 531 | 532.05 | 532.05 | -4.7 (-0.88%) | 11,092 |
| 31 Dec 2019 | INR | 526.8 | 541.95 | 523.95 | 536.75 | 536.75 | +10.95 (+2.08%) | 13,575 |
| 30 Dec 2019 | INR | 520.05 | 528.3 | 516.8 | 525.8 | 525.8 | +7.7 (+1.49%) | 16,483 |
| 27 Dec 2019 | INR | 513.15 | 532 | 513.15 | 518.1 | 518.1 | -1.85 (-0.36%) | 51,992 |
| 26 Dec 2019 | INR | 526.2 | 526.45 | 517.4 | 519.95 | 519.95 | -5.4 (-1.03%) | 43,365 |
| 24 Dec 2019 | INR | 530 | 532.95 | 524 | 525.35 | 525.35 | -7.15 (-1.34%) | 15,515 |
| 23 Dec 2019 | INR | 531 | 535 | 525 | 532.5 | 532.5 | +0.8 (+0.15%) | 15,659 |
| 20 Dec 2019 | INR | 542.45 | 547.25 | 526.6 | 531.7 | 531.7 | -7.05 (-1.31%) | 57,014 |
| 19 Dec 2019 | INR | 549.65 | 556.4 | 534.5 | 538.75 | 538.75 | -3.6 (-0.66%) | 16,741 |
| 18 Dec 2019 | INR | 542.2 | 551 | 539.5 | 542.35 | 542.35 | -4.35 (-0.80%) | 28,870 |
| 17 Dec 2019 | INR | 555 | 559.8 | 542.1 | 546.7 | 546.7 | -4.15 (-0.75%) | 55,374 |
| 16 Dec 2019 | INR | 511.05 | 554.8 | 511.05 | 550.85 | 550.85 | +24.3 (+4.61%) | 32,771 |
| 13 Dec 2019 | INR | 528.25 | 530.7 | 521.6 | 526.55 | 526.55 | -2.65 (-0.50%) | 59,451 |
| 12 Dec 2019 | INR | 525 | 532 | 523 | 529.2 | 529.2 | +3.7 (+0.70%) | 8,258 |
| 11 Dec 2019 | INR | 522 | 530.6 | 514.95 | 525.5 | 525.5 | +5.65 (+1.09%) | 11,278 |
