| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 600 | 600 | 576.5 | 589.1 | 589.1 | +12.5 (+2.17%) | 659,000 |
| 21 Jan 2020 | INR | 577.8 | 580.85 | 570.5 | 576.6 | 576.6 | -1.05 (-0.18%) | 36,622 |
| 20 Jan 2020 | INR | 585 | 587.45 | 576 | 577.65 | 577.65 | -4.4 (-0.76%) | 31,275 |
| 17 Jan 2020 | INR | 583.3 | 585 | 579.9 | 582.05 | 582.05 | -2.75 (-0.47%) | 7,779 |
| 16 Jan 2020 | INR | 575 | 589.35 | 575 | 584.8 | 584.8 | +6.65 (+1.15%) | 18,279 |
| 15 Jan 2020 | INR | 580.65 | 581.15 | 574.9 | 578.15 | 578.15 | -3.5 (-0.60%) | 8,659 |
| 14 Jan 2020 | INR | 584.45 | 584.5 | 575.7 | 581.65 | 581.65 | -1.9 (-0.33%) | 21,609 |
| 13 Jan 2020 | INR | 587.6 | 591.9 | 580 | 583.55 | 583.55 | -2.2 (-0.38%) | 37,847 |
| 10 Jan 2020 | INR | 592 | 596.25 | 583.9 | 585.75 | 585.75 | -6.65 (-1.12%) | 21,089 |
| 9 Jan 2020 | INR | 577.35 | 593.35 | 568.65 | 592.4 | 592.4 | +19.1 (+3.33%) | 44,754 |
| 8 Jan 2020 | INR | 565 | 575 | 560 | 573.3 | 573.3 | +9.55 (+1.69%) | 22,832 |
| 7 Jan 2020 | INR | 572 | 572.95 | 562.15 | 563.75 | 563.75 | -4.75 (-0.84%) | 26,410 |
| 6 Jan 2020 | INR | 578.65 | 581.35 | 567.55 | 568.5 | 568.5 | -14.9 (-2.55%) | 35,345 |
| 3 Jan 2020 | INR | 584.6 | 592.45 | 580.5 | 583.4 | 583.4 | -10.2 (-1.72%) | 27,087 |
| 2 Jan 2020 | INR | 597.3 | 597.7 | 590 | 593.6 | 593.6 | -3.2 (-0.54%) | 15,890 |
| 1 Jan 2020 | INR | 600.55 | 602 | 595.65 | 596.8 | 596.8 | -2.55 (-0.43%) | 13,303 |
| 31 Dec 2019 | INR | 597.85 | 605 | 595.65 | 599.35 | 599.35 | +7.05 (+1.19%) | 154,829 |
| 30 Dec 2019 | INR | 594 | 595.85 | 589.7 | 592.3 | 592.3 | +2.35 (+0.40%) | 17,325 |
| 27 Dec 2019 | INR | 586.85 | 597 | 586.85 | 589.95 | 589.95 | +4.6 (+0.79%) | 222,919 |
| 26 Dec 2019 | INR | 592.35 | 596.45 | 581.6 | 585.35 | 585.35 | -6.15 (-1.04%) | 39,416 |
| 24 Dec 2019 | INR | 594 | 599.65 | 589.7 | 591.5 | 591.5 | -2.15 (-0.36%) | 37,751 |
| 23 Dec 2019 | INR | 606 | 606 | 591 | 593.65 | 593.65 | -4.6 (-0.77%) | 20,794 |
| 20 Dec 2019 | INR | 607 | 607 | 591.75 | 598.25 | 598.25 | -0.75 (-0.13%) | 28,285 |
| 19 Dec 2019 | INR | 594 | 608.75 | 594 | 599 | 599 | +4.9 (+0.82%) | 50,130 |
| 18 Dec 2019 | INR | 587.75 | 595.7 | 574.2 | 594.1 | 594.1 | +10.75 (+1.84%) | 41,226 |
| 17 Dec 2019 | INR | 591.5 | 594.5 | 582.3 | 583.35 | 583.35 | -7.95 (-1.34%) | 163,835 |
| 16 Dec 2019 | INR | 592.7 | 595.9 | 590 | 591.3 | 591.3 | +1.15 (+0.19%) | 36,572 |
| 13 Dec 2019 | INR | 593.4 | 594.2 | 588.45 | 590.15 | 590.15 | -1.75 (-0.30%) | 12,996 |
| 12 Dec 2019 | INR | 589.5 | 593.4 | 585 | 591.9 | 591.9 | +5.75 (+0.98%) | 11,676 |
| 11 Dec 2019 | INR | 585.5 | 590 | 580 | 586.15 | 586.15 | +0.65 (+0.11%) | 9,263 |
