| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | INR | 722 | 728.2 | 719.3 | 726.9 | 726.9 | +6 (+0.83%) | 296,520 |
| 1 Jan 2020 | INR | 728.85 | 732.6 | 718.1 | 720.9 | 720.9 | -3.45 (-0.48%) | 405,430 |
| 31 Dec 2019 | INR | 723.85 | 730.95 | 719.8 | 724.35 | 724.35 | +0.95 (+0.13%) | 273,540 |
| 30 Dec 2019 | INR | 718.75 | 729 | 716.1 | 723.4 | 723.4 | +7.5 (+1.05%) | 360,950 |
| 27 Dec 2019 | INR | 712 | 718.05 | 708 | 715.9 | 715.9 | +5.1 (+0.72%) | 477,380 |
| 26 Dec 2019 | INR | 722.8 | 725.4 | 703.7 | 710.8 | 710.8 | -11 (-1.52%) | 408,820 |
| 24 Dec 2019 | INR | 720 | 724.6 | 717.2 | 721.8 | 721.8 | +4.45 (+0.62%) | 476,920 |
| 23 Dec 2019 | INR | 722 | 729.9 | 714.65 | 717.35 | 717.35 | -4.1 (-0.57%) | 506,760 |
| 20 Dec 2019 | INR | 730.5 | 738.8 | 718.1 | 721.45 | 721.45 | -9.05 (-1.24%) | 781,820 |
| 19 Dec 2019 | INR | 734.1 | 749.5 | 728 | 730.5 | 730.5 | -9.75 (-1.32%) | 926,210 |
| 18 Dec 2019 | INR | 746.85 | 747 | 737.45 | 740.25 | 740.25 | -8.85 (-1.18%) | 528,520 |
| 17 Dec 2019 | INR | 726.65 | 755 | 724.05 | 749.1 | 749.1 | +26.05 (+3.60%) | 1,380,000 |
| 16 Dec 2019 | INR | 744.9 | 753.9 | 720.7 | 723.05 | 723.05 | -18.8 (-2.53%) | 1,060,000 |
| 13 Dec 2019 | INR | 736 | 744.4 | 735.2 | 741.85 | 741.85 | +6.25 (+0.85%) | 207,470 |
| 12 Dec 2019 | INR | 733.2 | 745.5 | 731.4 | 735.6 | 735.6 | +5.95 (+0.82%) | 560,580 |
| 11 Dec 2019 | INR | 733.5 | 741.35 | 716.65 | 729.65 | 729.65 | -0.2 (-0.03%) | 523,010 |
| 10 Dec 2019 | INR | 731.1 | 738 | 726.75 | 729.85 | 729.85 | -2.25 (-0.31%) | 186,480 |
| 9 Dec 2019 | INR | 728.9 | 741.5 | 723.9 | 732.1 | 732.1 | +3.2 (+0.44%) | 289,590 |
| 6 Dec 2019 | INR | 738.4 | 744.25 | 724.6 | 728.9 | 728.9 | -9 (-1.22%) | 308,700 |
| 5 Dec 2019 | INR | 742.9 | 750.95 | 736.05 | 737.9 | 737.9 | -6.6 (-0.89%) | 507,970 |
| 4 Dec 2019 | INR | 749.1 | 759 | 738.45 | 744.5 | 744.5 | -3.55 (-0.47%) | 648,690 |
| 3 Dec 2019 | INR | 748.05 | 764.9 | 741.4 | 748.05 | 748.05 | -3.5 (-0.47%) | 1,060,000 |
| 2 Dec 2019 | INR | 753.6 | 775 | 744.25 | 751.55 | 751.55 | +0.9 (+0.12%) | 277,070 |
| 29 Nov 2019 | INR | 754.7 | 756.3 | 743.55 | 750.65 | 750.65 | -4.1 (-0.54%) | 260,370 |
| 28 Nov 2019 | INR | 761.1 | 768.95 | 752 | 754.75 | 754.75 | -8.55 (-1.12%) | 522,110 |
| 27 Nov 2019 | INR | 770 | 784.95 | 753 | 763.3 | 763.3 | -6.25 (-0.81%) | 1,460,000 |
| 26 Nov 2019 | INR | 741.75 | 774.5 | 739.15 | 769.55 | 769.55 | +26.6 (+3.58%) | 1,680,000 |
| 25 Nov 2019 | INR | 739 | 748.8 | 738.9 | 742.95 | 742.95 | +1.25 (+0.17%) | 495,780 |
| 22 Nov 2019 | INR | 745.4 | 757.2 | 735.4 | 741.7 | 741.7 | -4 (-0.54%) | 831,750 |
| 21 Nov 2019 | INR | 750 | 750 | 737.15 | 745.7 | 745.7 | -7.3 (-0.97%) | 511,270 |
