| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 510 | 511.75 | 503.55 | 507.05 | 507.05 | +5.1 (+1.02%) | 3,581 |
| 21 Jan 2020 | INR | 510 | 510 | 498.75 | 501.95 | 501.95 | -3.4 (-0.67%) | 1,332 |
| 20 Jan 2020 | INR | 506 | 510.35 | 503.1 | 505.35 | 505.35 | +1.9 (+0.38%) | 1,030 |
| 17 Jan 2020 | INR | 508.2 | 510.75 | 500.5 | 503.45 | 503.45 | -8.65 (-1.69%) | 2,621 |
| 16 Jan 2020 | INR | 515 | 516.75 | 506 | 512.1 | 512.1 | +0.65 (+0.13%) | 2,500 |
| 15 Jan 2020 | INR | 508.3 | 517 | 499 | 511.45 | 511.45 | +6.3 (+1.25%) | 3,610 |
| 14 Jan 2020 | INR | 508.05 | 514.35 | 504.75 | 505.15 | 505.15 | +0.7 (+0.14%) | 4,649 |
| 13 Jan 2020 | INR | 505 | 510.45 | 500.6 | 504.45 | 504.45 | +5.1 (+1.02%) | 5,310 |
| 10 Jan 2020 | INR | 498.8 | 520 | 492.8 | 499.35 | 499.35 | -0.2 (-0.04%) | 25,521 |
| 9 Jan 2020 | INR | 495.25 | 507.05 | 493 | 499.55 | 499.55 | +5.2 (+1.05%) | 14,181 |
| 8 Jan 2020 | INR | 483 | 500.65 | 478.6 | 494.35 | 494.35 | +2.2 (+0.45%) | 10,263 |
| 7 Jan 2020 | INR | 477.25 | 494.9 | 477.25 | 492.15 | 492.15 | +20.3 (+4.30%) | 11,131 |
| 6 Jan 2020 | INR | 489.7 | 489.7 | 471.3 | 471.85 | 471.85 | -18.65 (-3.80%) | 14,197 |
| 3 Jan 2020 | INR | 490 | 498 | 475.05 | 490.5 | 490.5 | +0.95 (+0.19%) | 22,997 |
| 2 Jan 2020 | INR | 499.15 | 505.05 | 487.6 | 489.55 | 489.55 | -8.05 (-1.62%) | 12,019 |
| 1 Jan 2020 | INR | 476 | 502.25 | 472.5 | 497.6 | 497.6 | +23.75 (+5.01%) | 16,602 |
| 31 Dec 2019 | INR | 458.95 | 483.25 | 458.95 | 473.85 | 473.85 | +15.5 (+3.38%) | 10,864 |
| 30 Dec 2019 | INR | 469 | 469 | 446.8 | 458.35 | 458.35 | +7.2 (+1.60%) | 7,067 |
| 27 Dec 2019 | INR | 462 | 462 | 447 | 451.15 | 451.15 | -7.1 (-1.55%) | 5,857 |
| 26 Dec 2019 | INR | 467.65 | 467.65 | 456.05 | 458.25 | 458.25 | -7.15 (-1.54%) | 6,012 |
| 24 Dec 2019 | INR | 482.55 | 482.55 | 462.85 | 465.4 | 465.4 | -11.3 (-2.37%) | 10,407 |
| 23 Dec 2019 | INR | 480.25 | 482.75 | 470 | 476.7 | 476.7 | -1.3 (-0.27%) | 7,556 |
| 20 Dec 2019 | INR | 480.5 | 483 | 476.05 | 478 | 478 | -2.15 (-0.45%) | 10,041 |
| 19 Dec 2019 | INR | 472.25 | 483.9 | 462.1 | 480.15 | 480.15 | +4.25 (+0.89%) | 7,615 |
| 18 Dec 2019 | INR | 488.8 | 491.95 | 473 | 475.9 | 475.9 | -9.2 (-1.90%) | 6,551 |
| 17 Dec 2019 | INR | 478.9 | 490 | 478.9 | 485.1 | 485.1 | +9.8 (+2.06%) | 13,912 |
| 16 Dec 2019 | INR | 477 | 485 | 467.75 | 475.3 | 475.3 | +12.5 (+2.70%) | 14,710 |
| 13 Dec 2019 | INR | 469.2 | 472.05 | 461 | 462.8 | 462.8 | +0.5 (+0.11%) | 8,623 |
| 12 Dec 2019 | INR | 472.7 | 475.65 | 460.25 | 462.3 | 462.3 | -5.9 (-1.26%) | 16,946 |
| 11 Dec 2019 | INR | 473.75 | 478.25 | 461.75 | 468.2 | 468.2 | -7.25 (-1.52%) | 20,464 |
