| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 862.5 | 869.8 | 855.26 | 864.7 | 432.35 | +0.8 (+0.09%) | 155,390 |
| 20 Jan 2020 | INR | 864.04 | 872.5 | 861.34 | 863.9 | 431.95 | +4.14 (+0.48%) | 265,120 |
| 17 Jan 2020 | INR | 865 | 875.7 | 857 | 859.76 | 429.88 | +1.26 (+0.15%) | 391,270 |
| 16 Jan 2020 | INR | 855.8 | 862.7 | 852.04 | 858.5 | 429.25 | +6.8 (+0.80%) | 428,960 |
| 15 Jan 2020 | INR | 854 | 880 | 850 | 851.7 | 425.85 | -2.56 (-0.30%) | 468,380 |
| 14 Jan 2020 | INR | 848.1 | 866.8 | 848.1 | 854.26 | 427.13 | +7 (+0.83%) | 400,800 |
| 13 Jan 2020 | INR | 855 | 887.8 | 829 | 847.26 | 423.63 | -16.58 (-1.92%) | 1,200,000 |
| 10 Jan 2020 | INR | 920 | 924.26 | 851 | 863.84 | 431.92 | -56.62 (-6.15%) | 1,370,000 |
| 9 Jan 2020 | INR | 882.7 | 930.5 | 882.7 | 920.46 | 460.23 | +39.76 (+4.51%) | 893,590 |
| 8 Jan 2020 | INR | 889 | 889 | 875 | 880.7 | 440.35 | -11.56 (-1.30%) | 286,630 |
| 7 Jan 2020 | INR | 864.8 | 905.1 | 860 | 892.26 | 446.13 | +36.3 (+4.24%) | 1,360,000 |
| 6 Jan 2020 | INR | 837.2 | 858.2 | 834 | 855.96 | 427.98 | +15.26 (+1.82%) | 444,770 |
| 3 Jan 2020 | INR | 844.8 | 844.8 | 834 | 840.7 | 420.35 | +0.44 (+0.05%) | 183,990 |
| 2 Jan 2020 | INR | 840 | 845 | 838.16 | 840.26 | 420.13 | +2.46 (+0.29%) | 170,750 |
| 1 Jan 2020 | INR | 836 | 843 | 831.1 | 837.8 | 418.9 | +7.04 (+0.85%) | 175,940 |
| 31 Dec 2019 | INR | 838 | 845 | 810 | 830.76 | 415.38 | -7 (-0.84%) | 269,420 |
| 30 Dec 2019 | INR | 837 | 840 | 828 | 837.76 | 418.88 | +2.66 (+0.32%) | 292,980 |
| 27 Dec 2019 | INR | 837 | 844.76 | 824.1 | 835.1 | 417.55 | +4.2 (+0.51%) | 418,610 |
| 26 Dec 2019 | INR | 810 | 835 | 809.84 | 830.9 | 415.45 | +26.9 (+3.35%) | 799,590 |
| 24 Dec 2019 | INR | 784 | 806 | 779.54 | 804 | 402 | +22.1 (+2.83%) | 688,890 |
| 23 Dec 2019 | INR | 768 | 785 | 764.3 | 781.9 | 390.95 | +17.64 (+2.31%) | 330,610 |
| 20 Dec 2019 | INR | 774.1 | 788.3 | 759.5 | 764.26 | 382.13 | -9.7 (-1.25%) | 329,770 |
| 19 Dec 2019 | INR | 773.6 | 778.46 | 766.54 | 773.96 | 386.98 | +5.66 (+0.74%) | 198,790 |
| 18 Dec 2019 | INR | 774 | 778.66 | 761 | 768.3 | 384.15 | -0.4 (-0.05%) | 116,290 |
| 17 Dec 2019 | INR | 778.7 | 781 | 766.1 | 768.7 | 384.35 | -4 (-0.52%) | 168,530 |
| 16 Dec 2019 | INR | 779.84 | 807.7 | 770 | 772.7 | 386.35 | -7.14 (-0.92%) | 344,910 |
| 13 Dec 2019 | INR | 796.26 | 796.76 | 778 | 779.84 | 389.92 | -13.2 (-1.66%) | 204,190 |
| 12 Dec 2019 | INR | 786.1 | 801 | 781 | 793.04 | 396.52 | +12.08 (+1.55%) | 73,460 |
| 11 Dec 2019 | INR | 787.8 | 798 | 778.2 | 780.96 | 390.48 | -3.7 (-0.47%) | 178,350 |
| 10 Dec 2019 | INR | 803.7 | 807.34 | 781.04 | 784.66 | 392.33 | -11 (-1.38%) | 100,930 |
