| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 433 | 438 | 426.3 | 431.05 | 43.105 | -1.2 (-0.28%) | 4,806 |
| 21 Jan 2020 | INR | 435 | 440 | 431.05 | 432.25 | 43.225 | -5.35 (-1.22%) | 4,690 |
| 20 Jan 2020 | INR | 436.7 | 445 | 435.65 | 437.6 | 43.76 | +4.75 (+1.10%) | 6,906 |
| 17 Jan 2020 | INR | 442 | 445 | 431 | 432.85 | 43.285 | -9.55 (-2.16%) | 6,458 |
| 16 Jan 2020 | INR | 458.8 | 463.4 | 438.3 | 442.4 | 44.24 | -13.1 (-2.88%) | 22,462 |
| 15 Jan 2020 | INR | 440.95 | 463 | 435.7 | 455.5 | 45.55 | +9.65 (+2.16%) | 30,374 |
| 14 Jan 2020 | INR | 437 | 449.5 | 432.25 | 445.85 | 44.585 | +11.85 (+2.73%) | 14,978 |
| 13 Jan 2020 | INR | 426.75 | 438.15 | 425 | 434 | 43.4 | +9.9 (+2.33%) | 6,472 |
| 10 Jan 2020 | INR | 426.15 | 432.5 | 422 | 424.1 | 42.41 | -0.95 (-0.22%) | 4,838 |
| 9 Jan 2020 | INR | 426.4 | 434.9 | 422.2 | 425.05 | 42.505 | -1.55 (-0.36%) | 14,724 |
| 8 Jan 2020 | INR | 415 | 429.8 | 414.45 | 426.6 | 42.66 | +10.95 (+2.63%) | 11,832 |
| 7 Jan 2020 | INR | 417.9 | 421.4 | 410.95 | 415.65 | 41.565 | +2.8 (+0.68%) | 3,983 |
| 6 Jan 2020 | INR | 425 | 425 | 411 | 412.85 | 41.285 | -11.95 (-2.81%) | 7,796 |
| 3 Jan 2020 | INR | 426 | 431.4 | 421 | 424.8 | 42.48 | -4.15 (-0.97%) | 10,208 |
| 2 Jan 2020 | INR | 415 | 433.5 | 413.3 | 428.95 | 42.895 | +15.85 (+3.84%) | 21,499 |
| 1 Jan 2020 | INR | 407.35 | 415.5 | 406.2 | 413.1 | 41.31 | +11.1 (+2.76%) | 5,582 |
| 31 Dec 2019 | INR | 412.95 | 413 | 401.3 | 402 | 40.2 | -8.4 (-2.05%) | 4,218 |
| 30 Dec 2019 | INR | 403.35 | 414 | 402.1 | 410.4 | 41.04 | +7.15 (+1.77%) | 10,507 |
| 27 Dec 2019 | INR | 407 | 407 | 401 | 403.25 | 40.325 | +1.15 (+0.29%) | 3,517 |
| 26 Dec 2019 | INR | 392.15 | 407.2 | 392.15 | 402.1 | 40.21 | +3.8 (+0.95%) | 9,568 |
| 24 Dec 2019 | INR | 401.4 | 409 | 396.8 | 398.3 | 39.83 | +1.25 (+0.31%) | 6,977 |
| 23 Dec 2019 | INR | 398 | 400 | 395.45 | 397.05 | 39.705 | -2.4 (-0.60%) | 5,674 |
| 20 Dec 2019 | INR | 400.4 | 401 | 397.6 | 399.45 | 39.945 | -0.1 (-0.03%) | 2,326 |
| 19 Dec 2019 | INR | 399.6 | 402.75 | 398 | 399.55 | 39.955 | +3.3 (+0.83%) | 4,213 |
| 18 Dec 2019 | INR | 391.5 | 402.2 | 386.6 | 396.25 | 39.625 | +8.45 (+2.18%) | 6,986 |
| 17 Dec 2019 | INR | 394.55 | 395 | 386 | 387.8 | 38.78 | -4.4 (-1.12%) | 4,162 |
| 16 Dec 2019 | INR | 396 | 396 | 390.95 | 392.2 | 39.22 | -1.3 (-0.33%) | 1,133 |
| 13 Dec 2019 | INR | 396 | 404 | 391.2 | 393.5 | 39.35 | +1.85 (+0.47%) | 4,013 |
| 12 Dec 2019 | INR | 393.75 | 396 | 390.5 | 391.65 | 39.165 | +2.9 (+0.75%) | 4,478 |
| 11 Dec 2019 | INR | 390 | 395.1 | 385.4 | 388.75 | 38.875 | +2.55 (+0.66%) | 3,661 |
