| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 554.95 | 565 | 553 | 559.1 | 559.1 | +10.7 (+1.95%) | 1,257 |
| 21 Jan 2020 | INR | 565.65 | 565.65 | 544.25 | 548.4 | 548.4 | -10.65 (-1.91%) | 1,136 |
| 20 Jan 2020 | INR | 571.5 | 571.5 | 555 | 559.05 | 559.05 | -12.55 (-2.20%) | 159 |
| 17 Jan 2020 | INR | 569.15 | 594.65 | 569.15 | 571.6 | 571.6 | +3.85 (+0.68%) | 1,724 |
| 16 Jan 2020 | INR | 581.65 | 588.2 | 563.85 | 567.75 | 567.75 | -16.35 (-2.80%) | 2,558 |
| 15 Jan 2020 | INR | 586 | 590.3 | 578.15 | 584.1 | 584.1 | -3.5 (-0.60%) | 423 |
| 14 Jan 2020 | INR | 585 | 595 | 578.25 | 587.6 | 587.6 | -3.35 (-0.57%) | 422 |
| 13 Jan 2020 | INR | 589.95 | 600 | 587 | 590.95 | 590.95 | -0.85 (-0.14%) | 104 |
| 10 Jan 2020 | INR | 599 | 599 | 585 | 591.8 | 591.8 | -5.85 (-0.98%) | 380 |
| 9 Jan 2020 | INR | 603 | 603 | 595 | 597.65 | 597.65 | +2.65 (+0.45%) | 262 |
| 8 Jan 2020 | INR | 595 | 595 | 595 | 595 | 595 | -1.2 (-0.20%) | 10 |
| 7 Jan 2020 | INR | 596 | 600 | 590 | 596.2 | 596.2 | -0.75 (-0.13%) | 736 |
| 6 Jan 2020 | INR | 596.1 | 602 | 579.15 | 596.95 | 596.95 | -13.25 (-2.17%) | 1,664 |
| 3 Jan 2020 | INR | 614.2 | 615 | 607.2 | 610.2 | 610.2 | -5.25 (-0.85%) | 644 |
| 2 Jan 2020 | INR | 605.95 | 620.6 | 604 | 615.45 | 615.45 | +8.25 (+1.36%) | 127 |
| 1 Jan 2020 | INR | 615.55 | 615.55 | 599 | 607.2 | 607.2 | -12.8 (-2.06%) | 182 |
| 31 Dec 2019 | INR | 621 | 621 | 618 | 620 | 620 | +3.9 (+0.63%) | 103 |
| 30 Dec 2019 | INR | 611.9 | 619.1 | 611.9 | 616.1 | 616.1 | +16.1 (+2.68%) | 177 |
| 27 Dec 2019 | INR | 595 | 601.95 | 594 | 600 | 600 | -2.6 (-0.43%) | 117 |
| 26 Dec 2019 | INR | 588.05 | 610 | 588.05 | 602.6 | 602.6 | +9.1 (+1.53%) | 1,024 |
| 24 Dec 2019 | INR | 600 | 604.25 | 585.85 | 593.5 | 593.5 | -9.25 (-1.53%) | 374 |
| 23 Dec 2019 | INR | 589.1 | 606.9 | 585 | 602.75 | 602.75 | +2.7 (+0.45%) | 307 |
| 20 Dec 2019 | INR | 614.6 | 614.6 | 596.1 | 600.05 | 600.05 | +0.25 (+0.04%) | 151 |
| 19 Dec 2019 | INR | 698 | 698 | 580 | 599.8 | 599.8 | +3.2 (+0.54%) | 617 |
| 18 Dec 2019 | INR | 578.6 | 599.85 | 578.6 | 596.6 | 596.6 | +14.55 (+2.50%) | 194 |
| 17 Dec 2019 | INR | 564 | 595 | 564 | 582.05 | 582.05 | +12.1 (+2.12%) | 1,147 |
| 16 Dec 2019 | INR | 576.8 | 583 | 545 | 569.95 | 569.95 | -12.8 (-2.20%) | 345 |
| 13 Dec 2019 | INR | 560 | 592.75 | 560 | 582.75 | 582.75 | +8.8 (+1.53%) | 935 |
| 12 Dec 2019 | INR | 554.65 | 579 | 553.65 | 573.95 | 573.95 | +33.55 (+6.21%) | 1,043 |
| 11 Dec 2019 | INR | 542.1 | 548.95 | 514.35 | 540.4 | 540.4 | +3.1 (+0.58%) | 982 |
