| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 430 | 437 | 425 | 425 | 42.5 | -9.5 (-2.19%) | 434 |
| 21 Jan 2020 | INR | 434.1 | 434.75 | 422.35 | 434.5 | 43.45 | -6.1 (-1.38%) | 129 |
| 20 Jan 2020 | INR | 437.1 | 445 | 419 | 440.6 | 44.06 | +0.55 (+0.12%) | 312 |
| 17 Jan 2020 | INR | 450.1 | 450.1 | 435.15 | 440.05 | 44.005 | +1.25 (+0.28%) | 202 |
| 16 Jan 2020 | INR | 433.5 | 446.2 | 429 | 438.8 | 43.88 | +8.2 (+1.90%) | 883 |
| 15 Jan 2020 | INR | 433 | 435.9 | 425 | 430.6 | 43.06 | +4.55 (+1.07%) | 428 |
| 14 Jan 2020 | INR | 422.5 | 450 | 421 | 426.05 | 42.605 | -2.95 (-0.69%) | 378 |
| 13 Jan 2020 | INR | 426 | 431 | 426 | 429 | 42.9 | -1.2 (-0.28%) | 70 |
| 10 Jan 2020 | INR | 427.4 | 430.3 | 423.8 | 430.2 | 43.02 | +5.65 (+1.33%) | 120 |
| 9 Jan 2020 | INR | 416.4 | 424.75 | 416.4 | 424.55 | 42.455 | +9.7 (+2.34%) | 64 |
| 8 Jan 2020 | INR | 414.85 | 414.85 | 414.85 | 414.85 | 41.485 | 0.0 (0.0%) | 0 |
| 7 Jan 2020 | INR | 421.5 | 421.5 | 413.45 | 414.85 | 41.485 | -1 (-0.24%) | 122 |
| 6 Jan 2020 | INR | 421.25 | 423.95 | 415 | 415.85 | 41.585 | -11.05 (-2.59%) | 656 |
| 3 Jan 2020 | INR | 429 | 432.9 | 426.35 | 426.9 | 42.69 | -3.35 (-0.78%) | 191 |
| 2 Jan 2020 | INR | 431.35 | 432.2 | 426.5 | 430.25 | 43.025 | +1.5 (+0.35%) | 355 |
| 1 Jan 2020 | INR | 436.2 | 436.2 | 425.2 | 428.75 | 42.875 | -5.15 (-1.19%) | 44 |
| 31 Dec 2019 | INR | 420.85 | 445 | 420.85 | 433.9 | 43.39 | +9.5 (+2.24%) | 540 |
| 30 Dec 2019 | INR | 429.95 | 429.95 | 421 | 424.4 | 42.44 | +1.5 (+0.35%) | 69 |
| 27 Dec 2019 | INR | 425.55 | 426.7 | 421.55 | 422.9 | 42.29 | -9.55 (-2.21%) | 221 |
| 26 Dec 2019 | INR | 421.55 | 452.05 | 420.5 | 432.45 | 43.245 | +9.65 (+2.28%) | 756 |
| 24 Dec 2019 | INR | 421.8 | 422.8 | 421.8 | 422.8 | 42.28 | +0.7 (+0.17%) | 11 |
| 23 Dec 2019 | INR | 428.2 | 428.2 | 412 | 422.1 | 42.21 | -3 (-0.71%) | 2,508 |
| 20 Dec 2019 | INR | 424.3 | 428.15 | 421.75 | 425.1 | 42.51 | +2.5 (+0.59%) | 281 |
| 19 Dec 2019 | INR | 425 | 425.65 | 419.65 | 422.6 | 42.26 | +0.5 (+0.12%) | 91 |
| 18 Dec 2019 | INR | 422.3 | 424 | 419.65 | 422.1 | 42.21 | -1.75 (-0.41%) | 323 |
| 17 Dec 2019 | INR | 423.65 | 428.75 | 420 | 423.85 | 42.385 | +1.75 (+0.41%) | 589 |
| 16 Dec 2019 | INR | 425.3 | 425.3 | 419.95 | 422.1 | 42.21 | -6.3 (-1.47%) | 539 |
| 13 Dec 2019 | INR | 422 | 432.9 | 422 | 428.4 | 42.84 | +6.15 (+1.46%) | 136 |
| 12 Dec 2019 | INR | 422.4 | 422.4 | 420 | 422.25 | 42.225 | +2.25 (+0.54%) | 380 |
| 11 Dec 2019 | INR | 423.8 | 425.2 | 417.7 | 420 | 42 | -0.5 (-0.12%) | 64 |
