| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 780 | 801.7 | 776.3 | 799.15 | 799.15 | +24.5 (+3.16%) | 3,621 |
| 21 Jan 2020 | INR | 773 | 777.35 | 756.9 | 774.65 | 774.65 | +1.3 (+0.17%) | 2,648 |
| 20 Jan 2020 | INR | 780 | 781 | 771.9 | 773.35 | 773.35 | +0.05 (+0.01%) | 4,332 |
| 17 Jan 2020 | INR | 770.4 | 776.6 | 768.4 | 773.3 | 773.3 | -3.25 (-0.42%) | 1,128 |
| 16 Jan 2020 | INR | 771.5 | 795.1 | 768 | 776.55 | 776.55 | +13.45 (+1.76%) | 9,435 |
| 15 Jan 2020 | INR | 755.8 | 766 | 755.75 | 763.1 | 763.1 | +3.5 (+0.46%) | 715 |
| 14 Jan 2020 | INR | 763 | 776 | 755 | 759.6 | 759.6 | -0.45 (-0.06%) | 3,076 |
| 13 Jan 2020 | INR | 781.35 | 781.35 | 753 | 760.05 | 760.05 | -10.25 (-1.33%) | 3,616 |
| 10 Jan 2020 | INR | 750 | 777.5 | 745.5 | 770.3 | 770.3 | +24.85 (+3.33%) | 8,686 |
| 9 Jan 2020 | INR | 750 | 757.5 | 743 | 745.45 | 745.45 | -0.4 (-0.05%) | 1,173 |
| 8 Jan 2020 | INR | 753.4 | 756.85 | 741.65 | 745.85 | 745.85 | -16.25 (-2.13%) | 2,320 |
| 7 Jan 2020 | INR | 760.9 | 777.75 | 750 | 762.1 | 762.1 | +10.25 (+1.36%) | 4,975 |
| 6 Jan 2020 | INR | 760 | 761.6 | 735.7 | 751.85 | 751.85 | -9.9 (-1.30%) | 2,444 |
| 3 Jan 2020 | INR | 753.1 | 764 | 747.2 | 761.75 | 761.75 | +9.55 (+1.27%) | 12,882 |
| 2 Jan 2020 | INR | 764.35 | 772.55 | 749 | 752.2 | 752.2 | -12.55 (-1.64%) | 2,004 |
| 1 Jan 2020 | INR | 776.7 | 780.8 | 757.25 | 764.75 | 764.75 | -2.4 (-0.31%) | 2,989 |
| 31 Dec 2019 | INR | 764 | 769.3 | 755 | 767.15 | 767.15 | +0.4 (+0.05%) | 1,558 |
| 30 Dec 2019 | INR | 775.6 | 775.6 | 765 | 766.75 | 766.75 | -7.55 (-0.98%) | 2,044 |
| 27 Dec 2019 | INR | 779.75 | 795.9 | 772 | 774.3 | 774.3 | +4.8 (+0.62%) | 3,008 |
| 26 Dec 2019 | INR | 770.3 | 772.45 | 764.9 | 769.5 | 769.5 | +0.25 (+0.03%) | 3,254 |
| 24 Dec 2019 | INR | 770 | 774.6 | 764 | 769.25 | 769.25 | +2.15 (+0.28%) | 3,864 |
| 23 Dec 2019 | INR | 778.15 | 780.15 | 764.65 | 767.1 | 767.1 | -17.65 (-2.25%) | 2,811 |
| 20 Dec 2019 | INR | 788.9 | 790 | 774.9 | 784.75 | 784.75 | +3.65 (+0.47%) | 2,210 |
| 19 Dec 2019 | INR | 785 | 792.05 | 780 | 781.1 | 781.1 | -8.45 (-1.07%) | 1,490 |
| 18 Dec 2019 | INR | 795.9 | 797.65 | 767.9 | 789.55 | 789.55 | -4.9 (-0.62%) | 4,201 |
| 17 Dec 2019 | INR | 804.7 | 804.7 | 793.6 | 794.45 | 794.45 | -5.55 (-0.69%) | 1,159 |
| 16 Dec 2019 | INR | 819.75 | 819.75 | 793.6 | 800 | 800 | -9.75 (-1.20%) | 2,912 |
| 13 Dec 2019 | INR | 816.2 | 816.2 | 808 | 809.75 | 809.75 | -1.25 (-0.15%) | 2,402 |
| 12 Dec 2019 | INR | 815 | 821.6 | 807.4 | 811 | 811 | +6.95 (+0.86%) | 3,872 |
| 11 Dec 2019 | INR | 796.9 | 806 | 794 | 804.05 | 804.05 | +12.5 (+1.58%) | 4,132 |
