| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 523.95 | 525.4 | 522.25 | 523.7 | 523.7 | +0.15 (+0.03%) | 326 |
| 21 Jan 2020 | INR | 524.3 | 527.9 | 522 | 523.55 | 523.55 | +0.3 (+0.06%) | 450,374 |
| 20 Jan 2020 | INR | 540 | 541.85 | 519.3 | 523.25 | 523.25 | -0.3 (-0.06%) | 1,936 |
| 17 Jan 2020 | INR | 529.9 | 532 | 519.5 | 523.55 | 523.55 | -1.4 (-0.27%) | 1,202 |
| 16 Jan 2020 | INR | 540 | 549 | 520.35 | 524.95 | 524.95 | +3.3 (+0.63%) | 1,592 |
| 15 Jan 2020 | INR | 509.45 | 525 | 508.5 | 521.65 | 521.65 | +15.95 (+3.15%) | 2,413 |
| 14 Jan 2020 | INR | 501.5 | 511 | 499 | 505.7 | 505.7 | +8.3 (+1.67%) | 3,954 |
| 13 Jan 2020 | INR | 499.8 | 500.9 | 495.35 | 497.4 | 497.4 | -0.6 (-0.12%) | 1,286 |
| 10 Jan 2020 | INR | 493 | 500 | 480.9 | 498 | 498 | +8.55 (+1.75%) | 4,894 |
| 9 Jan 2020 | INR | 488 | 492.1 | 485 | 489.45 | 489.45 | +6.6 (+1.37%) | 1,750 |
| 8 Jan 2020 | INR | 490.1 | 490.6 | 482 | 482.85 | 482.85 | -2.15 (-0.44%) | 226 |
| 7 Jan 2020 | INR | 488.95 | 489 | 482.05 | 485 | 485 | -0.1 (-0.02%) | 126 |
| 6 Jan 2020 | INR | 491.35 | 491.9 | 481.3 | 485.1 | 485.1 | -5.5 (-1.12%) | 3,712 |
| 3 Jan 2020 | INR | 494 | 502.6 | 488.6 | 490.6 | 490.6 | -4.7 (-0.95%) | 1,556 |
| 2 Jan 2020 | INR | 496.25 | 499.45 | 493.5 | 495.3 | 495.3 | +2.55 (+0.52%) | 295 |
| 1 Jan 2020 | INR | 482.85 | 498.1 | 480.15 | 492.75 | 492.75 | +10.3 (+2.13%) | 2,360 |
| 31 Dec 2019 | INR | 485 | 485.25 | 480.6 | 482.45 | 482.45 | -6.1 (-1.25%) | 555 |
| 30 Dec 2019 | INR | 488 | 490 | 485.25 | 488.55 | 488.55 | +1.8 (+0.37%) | 257 |
| 27 Dec 2019 | INR | 485.75 | 488.5 | 480.95 | 486.75 | 486.75 | -5.35 (-1.09%) | 1,225 |
| 26 Dec 2019 | INR | 483.7 | 499.5 | 470 | 492.1 | 492.1 | +1.55 (+0.32%) | 3,732 |
| 24 Dec 2019 | INR | 500.45 | 500.45 | 485 | 490.55 | 490.55 | -7.95 (-1.59%) | 1,181 |
| 23 Dec 2019 | INR | 495.15 | 499.5 | 495 | 498.5 | 498.5 | +5.25 (+1.06%) | 3,762 |
| 20 Dec 2019 | INR | 486.6 | 498 | 483.45 | 493.25 | 493.25 | +12.8 (+2.66%) | 3,588 |
| 19 Dec 2019 | INR | 474.6 | 484.3 | 474.5 | 480.45 | 480.45 | +6.3 (+1.33%) | 1,137 |
| 18 Dec 2019 | INR | 482 | 482.75 | 471 | 474.15 | 474.15 | -3.85 (-0.81%) | 688 |
| 17 Dec 2019 | INR | 477.05 | 483 | 476.3 | 478 | 478 | +2.65 (+0.56%) | 115,154 |
| 16 Dec 2019 | INR | 482 | 484.65 | 473.3 | 475.35 | 475.35 | -6.05 (-1.26%) | 1,283 |
| 13 Dec 2019 | INR | 481.35 | 484.65 | 476.2 | 481.4 | 481.4 | +6.05 (+1.27%) | 173,701 |
| 12 Dec 2019 | INR | 478.05 | 483.75 | 471.95 | 475.35 | 475.35 | -3.65 (-0.76%) | 579 |
| 11 Dec 2019 | INR | 486 | 486 | 469.2 | 479 | 479 | -3.5 (-0.73%) | 693 |
