| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 558 | 575.5 | 555.8 | 570.9 | 570.9 | +19.15 (+3.47%) | 167,126 |
| 21 Jan 2020 | INR | 530 | 562.8 | 526 | 551.75 | 551.75 | +18.95 (+3.56%) | 139,360 |
| 20 Jan 2020 | INR | 535.6 | 544.55 | 518.5 | 532.8 | 532.8 | +3.15 (+0.59%) | 61,629 |
| 17 Jan 2020 | INR | 533.8 | 546.1 | 518.5 | 529.65 | 529.65 | -3.75 (-0.70%) | 97,449 |
| 16 Jan 2020 | INR | 499 | 538.95 | 496.3 | 533.4 | 533.4 | +33.45 (+6.69%) | 129,699 |
| 15 Jan 2020 | INR | 485 | 504.55 | 472.6 | 499.95 | 499.95 | +23.65 (+4.97%) | 79,829 |
| 14 Jan 2020 | INR | 493.5 | 493.5 | 471.5 | 476.3 | 476.3 | -6.1 (-1.26%) | 30,981 |
| 13 Jan 2020 | INR | 490 | 490 | 475 | 482.4 | 482.4 | -2.8 (-0.58%) | 31,556 |
| 10 Jan 2020 | INR | 489 | 508.8 | 481.25 | 485.2 | 485.2 | +3.5 (+0.73%) | 108,982 |
| 9 Jan 2020 | INR | 480 | 486.9 | 474.2 | 481.7 | 481.7 | +12.45 (+2.65%) | 52,787 |
| 8 Jan 2020 | INR | 460 | 473 | 456 | 469.25 | 469.25 | -0.35 (-0.07%) | 62,771 |
| 7 Jan 2020 | INR | 461.1 | 483.85 | 461.1 | 469.6 | 469.6 | +11.8 (+2.58%) | 96,546 |
| 6 Jan 2020 | INR | 472.2 | 479.7 | 456.05 | 457.8 | 457.8 | -28.7 (-5.90%) | 92,586 |
| 3 Jan 2020 | INR | 492 | 493.6 | 473.3 | 486.5 | 486.5 | -6.4 (-1.30%) | 185,871 |
| 2 Jan 2020 | INR | 450 | 499 | 450 | 492.9 | 492.9 | +47.95 (+10.78%) | 345,205 |
| 1 Jan 2020 | INR | 435.45 | 449.05 | 433.3 | 444.95 | 444.95 | +10.35 (+2.38%) | 24,839 |
| 31 Dec 2019 | INR | 433 | 447.8 | 427.4 | 434.6 | 434.6 | +6 (+1.40%) | 80,555 |
| 30 Dec 2019 | INR | 431.7 | 432.35 | 428.2 | 428.6 | 428.6 | -0.1 (-0.02%) | 7,698 |
| 27 Dec 2019 | INR | 433.9 | 434.9 | 426 | 428.7 | 428.7 | +0.75 (+0.18%) | 16,617 |
| 26 Dec 2019 | INR | 431.25 | 436.2 | 426.75 | 427.95 | 427.95 | -1.25 (-0.29%) | 12,033 |
| 24 Dec 2019 | INR | 432.3 | 435.3 | 427.2 | 429.2 | 429.2 | -2.65 (-0.61%) | 11,198 |
| 23 Dec 2019 | INR | 434.75 | 442 | 429.35 | 431.85 | 431.85 | -2.6 (-0.60%) | 26,538 |
| 20 Dec 2019 | INR | 429 | 438.65 | 425 | 434.45 | 434.45 | +7.6 (+1.78%) | 55,000 |
| 19 Dec 2019 | INR | 433 | 433.85 | 422.5 | 426.85 | 426.85 | -7.1 (-1.64%) | 27,551 |
| 18 Dec 2019 | INR | 447 | 447.25 | 433 | 433.95 | 433.95 | -12.05 (-2.70%) | 24,133 |
| 17 Dec 2019 | INR | 444.8 | 448.65 | 435.75 | 446 | 446 | +5 (+1.13%) | 36,297 |
| 16 Dec 2019 | INR | 433.5 | 451.4 | 429.55 | 441 | 441 | +9.8 (+2.27%) | 85,796 |
| 13 Dec 2019 | INR | 428.15 | 437.35 | 422.5 | 431.2 | 431.2 | +4.65 (+1.09%) | 58,837 |
| 12 Dec 2019 | INR | 434.8 | 435.45 | 418.55 | 426.55 | 426.55 | -4.3 (-1.00%) | 48,491 |
| 11 Dec 2019 | INR | 437 | 445.6 | 417.05 | 430.85 | 430.85 | +1.4 (+0.33%) | 125,766 |
