| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 435 | 435 | 425.5 | 425.5 | 425.5 | -3.35 (-0.78%) | 7,251 |
| 21 Jan 2020 | INR | 431.85 | 435.65 | 426 | 428.85 | 428.85 | -1.8 (-0.42%) | 5,003 |
| 20 Jan 2020 | INR | 436.45 | 439.95 | 420 | 430.65 | 430.65 | -6.45 (-1.48%) | 2,870 |
| 17 Jan 2020 | INR | 440.7 | 465.55 | 435.6 | 437.1 | 437.1 | -4.15 (-0.94%) | 5,429 |
| 16 Jan 2020 | INR | 433.85 | 444 | 431.8 | 441.25 | 441.25 | +6.35 (+1.46%) | 1,725 |
| 15 Jan 2020 | INR | 430 | 437.35 | 423.35 | 434.9 | 434.9 | +3 (+0.69%) | 2,603 |
| 14 Jan 2020 | INR | 437.3 | 447 | 431 | 431.9 | 431.9 | -8 (-1.82%) | 2,182 |
| 13 Jan 2020 | INR | 426.35 | 441 | 426.3 | 439.9 | 439.9 | +15.15 (+3.57%) | 2,406 |
| 10 Jan 2020 | INR | 427 | 427.25 | 421.7 | 424.75 | 424.75 | +2.1 (+0.50%) | 1,481 |
| 9 Jan 2020 | INR | 424 | 430.5 | 421 | 422.65 | 422.65 | +2.1 (+0.50%) | 2,136 |
| 8 Jan 2020 | INR | 424.1 | 424.2 | 420.5 | 420.55 | 420.55 | -4.4 (-1.04%) | 491 |
| 7 Jan 2020 | INR | 423.1 | 426.8 | 420.05 | 424.95 | 424.95 | +4 (+0.95%) | 21,791 |
| 6 Jan 2020 | INR | 423 | 425.9 | 420 | 420.95 | 420.95 | -5.6 (-1.31%) | 599 |
| 3 Jan 2020 | INR | 427.15 | 432 | 423.4 | 426.55 | 426.55 | -0.8 (-0.19%) | 2,297 |
| 2 Jan 2020 | INR | 432 | 434 | 423.4 | 427.35 | 427.35 | -0.1 (-0.02%) | 3,223 |
| 1 Jan 2020 | INR | 440 | 440 | 426 | 427.45 | 427.45 | -7.65 (-1.76%) | 2,726 |
| 31 Dec 2019 | INR | 449 | 457.05 | 432.25 | 435.1 | 435.1 | -6.25 (-1.42%) | 1,079 |
| 30 Dec 2019 | INR | 445 | 449.25 | 438 | 441.35 | 441.35 | -8 (-1.78%) | 1,126 |
| 27 Dec 2019 | INR | 453 | 454.95 | 447 | 449.35 | 449.35 | -1.55 (-0.34%) | 2,637 |
| 26 Dec 2019 | INR | 475 | 475 | 448.3 | 450.9 | 450.9 | -1.45 (-0.32%) | 2,301 |
| 24 Dec 2019 | INR | 446.8 | 454.25 | 439 | 452.35 | 452.35 | +13.4 (+3.05%) | 1,665 |
| 23 Dec 2019 | INR | 420.5 | 442.8 | 420.5 | 438.95 | 438.95 | +18.45 (+4.39%) | 1,592 |
| 20 Dec 2019 | INR | 420.5 | 422.5 | 420.5 | 420.5 | 420.5 | -0.3 (-0.07%) | 718 |
| 19 Dec 2019 | INR | 426 | 426 | 420.15 | 420.8 | 420.8 | -1.2 (-0.28%) | 2,733 |
| 18 Dec 2019 | INR | 425 | 429 | 421.6 | 422 | 422 | -2.65 (-0.62%) | 345 |
| 17 Dec 2019 | INR | 420.65 | 427 | 420 | 424.65 | 424.65 | +4.2 (+1.00%) | 1,325 |
| 16 Dec 2019 | INR | 420.55 | 422 | 420 | 420.45 | 420.45 | +0.35 (+0.08%) | 2,390 |
| 13 Dec 2019 | INR | 418 | 425.8 | 418 | 420.1 | 420.1 | +0.15 (+0.04%) | 2,242 |
| 12 Dec 2019 | INR | 420.25 | 425 | 417.85 | 419.95 | 419.95 | +1.85 (+0.44%) | 7,205 |
| 11 Dec 2019 | INR | 432 | 433.15 | 417 | 418.1 | 418.1 | -15.8 (-3.64%) | 3,139 |
