| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 857.45 | 869 | 840.4 | 846.35 | 846.35 | -4.85 (-0.57%) | 3,642 |
| 21 Jan 2020 | INR | 855.85 | 860 | 835.25 | 851.2 | 851.2 | -2.45 (-0.29%) | 3,545 |
| 20 Jan 2020 | INR | 875 | 876.4 | 851.05 | 853.65 | 853.65 | -12.35 (-1.43%) | 2,047 |
| 17 Jan 2020 | INR | 855.55 | 883.25 | 854.8 | 866 | 866 | +6.5 (+0.76%) | 3,030 |
| 16 Jan 2020 | INR | 835 | 877.1 | 835 | 859.5 | 859.5 | +26.15 (+3.14%) | 19,380 |
| 15 Jan 2020 | INR | 836.55 | 852 | 827.1 | 833.35 | 833.35 | +0.5 (+0.06%) | 10,823 |
| 14 Jan 2020 | INR | 820 | 859 | 818.45 | 832.85 | 832.85 | +21.95 (+2.71%) | 20,815 |
| 13 Jan 2020 | INR | 814.9 | 814.9 | 803 | 810.9 | 810.9 | +4.95 (+0.61%) | 3,165 |
| 10 Jan 2020 | INR | 810.65 | 819 | 803 | 805.95 | 805.95 | +4.3 (+0.54%) | 3,135 |
| 9 Jan 2020 | INR | 811.2 | 823 | 799.85 | 801.65 | 801.65 | -3.8 (-0.47%) | 2,478 |
| 8 Jan 2020 | INR | 790.9 | 822 | 786 | 805.45 | 805.45 | +11.15 (+1.40%) | 2,952 |
| 7 Jan 2020 | INR | 800.1 | 800.65 | 781.9 | 794.3 | 794.3 | +6 (+0.76%) | 7,534 |
| 6 Jan 2020 | INR | 794.7 | 802 | 785 | 788.3 | 788.3 | -17.6 (-2.18%) | 12,025 |
| 3 Jan 2020 | INR | 819 | 828.75 | 800.2 | 805.9 | 805.9 | -13.1 (-1.60%) | 4,482 |
| 2 Jan 2020 | INR | 804.65 | 832 | 804.65 | 819 | 819 | +16.15 (+2.01%) | 6,791 |
| 1 Jan 2020 | INR | 813.7 | 813.75 | 791 | 802.85 | 802.85 | +2.9 (+0.36%) | 1,279 |
| 31 Dec 2019 | INR | 776 | 809.9 | 761 | 799.95 | 799.95 | +24.55 (+3.17%) | 5,325 |
| 30 Dec 2019 | INR | 794.6 | 799.5 | 772.2 | 775.4 | 775.4 | -16.4 (-2.07%) | 6,561 |
| 27 Dec 2019 | INR | 796 | 797.65 | 788.05 | 791.8 | 791.8 | -3.75 (-0.47%) | 955 |
| 26 Dec 2019 | INR | 796 | 803.9 | 787 | 795.55 | 795.55 | -0.65 (-0.08%) | 9,351 |
| 24 Dec 2019 | INR | 802 | 804 | 794.65 | 796.2 | 796.2 | -3.25 (-0.41%) | 2,283 |
| 23 Dec 2019 | INR | 802 | 829 | 792.05 | 799.45 | 799.45 | -2.95 (-0.37%) | 3,201 |
| 20 Dec 2019 | INR | 810 | 813 | 801 | 802.4 | 802.4 | -7.45 (-0.92%) | 383 |
| 19 Dec 2019 | INR | 811 | 829.15 | 807.5 | 809.85 | 809.85 | +1.25 (+0.15%) | 9,128 |
| 18 Dec 2019 | INR | 830 | 830 | 805.7 | 808.6 | 808.6 | -17.15 (-2.08%) | 4,630 |
| 17 Dec 2019 | INR | 804.75 | 832 | 801 | 825.75 | 825.75 | +22.4 (+2.79%) | 15,710 |
| 16 Dec 2019 | INR | 812.95 | 816.2 | 801.6 | 803.35 | 803.35 | -9.3 (-1.14%) | 1,397 |
| 13 Dec 2019 | INR | 823.9 | 826 | 798 | 812.65 | 812.65 | -1.55 (-0.19%) | 4,660 |
| 12 Dec 2019 | INR | 825.3 | 826.2 | 812 | 814.2 | 814.2 | -12.6 (-1.52%) | 1,237 |
| 11 Dec 2019 | INR | 829 | 830 | 812 | 826.8 | 826.8 | -2.25 (-0.27%) | 3,486 |
