| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2020 | INR | 814 | 832 | 808.9 | 824.3 | 824.3 | +8.6 (+1.05%) | 54,839 |
| 3 Jan 2020 | INR | 810.5 | 823 | 806.7 | 815.7 | 815.7 | +2.5 (+0.31%) | 51,765 |
| 2 Jan 2020 | INR | 816.85 | 818.8 | 800.4 | 813.2 | 813.2 | +1.5 (+0.18%) | 97,225 |
| 1 Jan 2020 | INR | 797.6 | 814.5 | 797.4 | 811.7 | 811.7 | +12.5 (+1.56%) | 21,491 |
| 31 Dec 2019 | INR | 801.15 | 804.3 | 795.3 | 799.2 | 799.2 | -0.5 (-0.06%) | 41,318 |
| 30 Dec 2019 | INR | 782.7 | 807 | 782.7 | 799.7 | 799.7 | +12.65 (+1.61%) | 33,959 |
| 27 Dec 2019 | INR | 792.6 | 795.1 | 784.25 | 787.05 | 787.05 | -5.55 (-0.70%) | 15,177 |
| 26 Dec 2019 | INR | 782.5 | 795.8 | 770 | 792.6 | 792.6 | +16.8 (+2.17%) | 35,971 |
| 24 Dec 2019 | INR | 775.15 | 781.5 | 768 | 775.8 | 775.8 | -0.75 (-0.10%) | 22,474 |
| 23 Dec 2019 | INR | 790 | 790 | 774.4 | 776.55 | 776.55 | -7.15 (-0.91%) | 11,586 |
| 20 Dec 2019 | INR | 769 | 792 | 768.15 | 783.7 | 783.7 | +18.85 (+2.46%) | 25,453 |
| 19 Dec 2019 | INR | 769.9 | 769.9 | 759.55 | 764.85 | 764.85 | -2.85 (-0.37%) | 9,164 |
| 18 Dec 2019 | INR | 772 | 785.6 | 760 | 767.7 | 767.7 | -5.05 (-0.65%) | 38,084 |
| 17 Dec 2019 | INR | 761.35 | 779 | 759 | 772.75 | 772.75 | +12.6 (+1.66%) | 36,138 |
| 16 Dec 2019 | INR | 769.9 | 781.85 | 755 | 760.15 | 760.15 | -3.7 (-0.48%) | 61,999 |
| 13 Dec 2019 | INR | 755 | 769.3 | 747.65 | 763.85 | 763.85 | +11.85 (+1.58%) | 28,820 |
| 12 Dec 2019 | INR | 763 | 764.95 | 744 | 752 | 752 | -3.55 (-0.47%) | 19,529 |
| 11 Dec 2019 | INR | 739.95 | 759.8 | 739.95 | 755.55 | 755.55 | +17.45 (+2.36%) | 27,132 |
| 10 Dec 2019 | INR | 740.6 | 750.8 | 733.8 | 738.1 | 738.1 | -11.35 (-1.51%) | 11,620 |
| 9 Dec 2019 | INR | 740.65 | 754.2 | 735.65 | 749.45 | 749.45 | +8.85 (+1.19%) | 11,663 |
| 6 Dec 2019 | INR | 758 | 762.25 | 736.8 | 740.6 | 740.6 | -23.3 (-3.05%) | 17,082 |
| 5 Dec 2019 | INR | 749.95 | 767.65 | 738.6 | 763.9 | 763.9 | +16.45 (+2.20%) | 64,962 |
| 4 Dec 2019 | INR | 723.9 | 750.6 | 719 | 747.45 | 747.45 | +30.5 (+4.25%) | 119,780 |
| 3 Dec 2019 | INR | 705 | 720 | 702.7 | 716.95 | 716.95 | +11.65 (+1.65%) | 21,355 |
| 2 Dec 2019 | INR | 699 | 715.05 | 695.7 | 705.3 | 705.3 | +5.8 (+0.83%) | 22,585 |
| 29 Nov 2019 | INR | 701 | 706 | 696.2 | 699.5 | 699.5 | -3.55 (-0.50%) | 8,950 |
| 28 Nov 2019 | INR | 706.7 | 706.7 | 698 | 703.05 | 703.05 | +1.2 (+0.17%) | 8,191 |
| 27 Nov 2019 | INR | 700 | 710.05 | 699 | 701.85 | 701.85 | +5.25 (+0.75%) | 5,949 |
| 26 Nov 2019 | INR | 713.7 | 720.5 | 694.95 | 696.6 | 696.6 | -18.3 (-2.56%) | 12,385 |
| 25 Nov 2019 | INR | 704.8 | 716.6 | 700.8 | 714.9 | 714.9 | +7.2 (+1.02%) | 16,221 |
