| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 435 | 436.85 | 427 | 430.95 | 430.95 | +0.5 (+0.12%) | 20,389 |
| 21 Jan 2020 | INR | 435 | 439.55 | 417.5 | 430.45 | 430.45 | +5.9 (+1.39%) | 35,646 |
| 20 Jan 2020 | INR | 430.65 | 436.15 | 414.5 | 424.55 | 424.55 | -6.1 (-1.42%) | 31,293 |
| 17 Jan 2020 | INR | 426 | 437 | 426 | 430.65 | 430.65 | +4.7 (+1.10%) | 17,524 |
| 16 Jan 2020 | INR | 428 | 430.05 | 423.75 | 425.95 | 425.95 | -2.6 (-0.61%) | 15,591 |
| 15 Jan 2020 | INR | 436.15 | 438 | 425.05 | 428.55 | 428.55 | -7.6 (-1.74%) | 17,890 |
| 14 Jan 2020 | INR | 408 | 443.8 | 408 | 436.15 | 436.15 | +21.35 (+5.15%) | 101,956 |
| 13 Jan 2020 | INR | 410 | 417.4 | 405 | 414.8 | 414.8 | +7.05 (+1.73%) | 22,632 |
| 10 Jan 2020 | INR | 405.85 | 411.25 | 403.15 | 407.75 | 407.75 | +4.95 (+1.23%) | 18,096 |
| 9 Jan 2020 | INR | 408.6 | 414.8 | 401.5 | 402.8 | 402.8 | -3.8 (-0.93%) | 34,058 |
| 8 Jan 2020 | INR | 390 | 415 | 384.65 | 406.6 | 406.6 | +10 (+2.52%) | 59,973 |
| 7 Jan 2020 | INR | 391.1 | 405 | 391.1 | 396.6 | 396.6 | +7.25 (+1.86%) | 39,904 |
| 6 Jan 2020 | INR | 407 | 411 | 387 | 389.35 | 389.35 | -25.75 (-6.20%) | 67,621 |
| 3 Jan 2020 | INR | 417 | 422 | 409 | 415.1 | 415.1 | -2 (-0.48%) | 49,672 |
| 2 Jan 2020 | INR | 417.95 | 424.15 | 412.75 | 417.1 | 417.1 | +2.95 (+0.71%) | 66,148 |
| 1 Jan 2020 | INR | 413 | 423 | 406.5 | 414.15 | 414.15 | +7.9 (+1.94%) | 78,663 |
| 31 Dec 2019 | INR | 417.35 | 424.4 | 403.7 | 406.25 | 406.25 | -9.7 (-2.33%) | 119,594 |
| 30 Dec 2019 | INR | 434 | 452.1 | 400.2 | 415.95 | 415.95 | -11.95 (-2.79%) | 510,896 |
| 27 Dec 2019 | INR | 365 | 436.7 | 365 | 427.9 | 427.9 | +63.95 (+17.57%) | 426,726 |
| 26 Dec 2019 | INR | 383.55 | 383.95 | 362.5 | 363.95 | 363.95 | -15.9 (-4.19%) | 23,180 |
| 24 Dec 2019 | INR | 360 | 382 | 353.4 | 379.85 | 379.85 | +24.2 (+6.80%) | 69,326 |
| 23 Dec 2019 | INR | 352.4 | 356.55 | 348.05 | 355.65 | 355.65 | +2.6 (+0.74%) | 5,442 |
| 20 Dec 2019 | INR | 355 | 359.8 | 350.2 | 353.05 | 353.05 | +0.25 (+0.07%) | 7,966 |
| 19 Dec 2019 | INR | 340.25 | 357 | 337.7 | 352.8 | 352.8 | +11.6 (+3.40%) | 9,832 |
| 18 Dec 2019 | INR | 344.75 | 345.6 | 339.85 | 341.2 | 341.2 | -4.9 (-1.42%) | 8,038 |
| 17 Dec 2019 | INR | 350 | 353.8 | 345 | 346.1 | 346.1 | -3.65 (-1.04%) | 3,683 |
| 16 Dec 2019 | INR | 351.05 | 359.45 | 348.85 | 349.75 | 349.75 | -5.15 (-1.45%) | 17,086 |
| 13 Dec 2019 | INR | 357.15 | 357.15 | 352 | 354.9 | 354.9 | -0.3 (-0.08%) | 6,501 |
| 12 Dec 2019 | INR | 355.3 | 359.55 | 352.8 | 355.2 | 355.2 | -1.55 (-0.43%) | 9,721 |
| 11 Dec 2019 | INR | 356 | 361 | 353.1 | 356.75 | 356.75 | +3.4 (+0.96%) | 10,728 |
