| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 775 | 792.6 | 769.45 | 784.05 | 784.05 | +9.1 (+1.17%) | 49,125 |
| 21 Jan 2020 | INR | 768.3 | 779.45 | 768.05 | 774.95 | 774.95 | -4.75 (-0.61%) | 6,056 |
| 20 Jan 2020 | INR | 781.95 | 791.15 | 774.2 | 779.7 | 779.7 | -2.4 (-0.31%) | 16,111 |
| 17 Jan 2020 | INR | 785 | 787.85 | 778.2 | 782.1 | 782.1 | -3.4 (-0.43%) | 25,246 |
| 16 Jan 2020 | INR | 777.8 | 792.25 | 774.8 | 785.5 | 785.5 | +12.7 (+1.64%) | 38,838 |
| 15 Jan 2020 | INR | 764.95 | 776.9 | 755.6 | 772.8 | 772.8 | +13.45 (+1.77%) | 37,963 |
| 14 Jan 2020 | INR | 741.5 | 762.1 | 740 | 759.35 | 759.35 | +18.15 (+2.45%) | 23,449 |
| 13 Jan 2020 | INR | 735.3 | 744.5 | 734.3 | 741.2 | 741.2 | +6.2 (+0.84%) | 70,039 |
| 10 Jan 2020 | INR | 745 | 746.1 | 729.75 | 735 | 735 | -2.75 (-0.37%) | 18,757 |
| 9 Jan 2020 | INR | 725 | 755.5 | 725 | 737.75 | 737.75 | +16.7 (+2.32%) | 57,223 |
| 8 Jan 2020 | INR | 720 | 729 | 713.7 | 721.05 | 721.05 | -5.3 (-0.73%) | 15,012 |
| 7 Jan 2020 | INR | 720.2 | 736.35 | 720.2 | 726.35 | 726.35 | +10.25 (+1.43%) | 31,019 |
| 6 Jan 2020 | INR | 720 | 720 | 705 | 716.1 | 716.1 | -4.45 (-0.62%) | 71,178 |
| 3 Jan 2020 | INR | 726.25 | 731.3 | 718.2 | 720.55 | 720.55 | -6.65 (-0.91%) | 25,877 |
| 2 Jan 2020 | INR | 725.9 | 728.8 | 719.6 | 727.2 | 727.2 | +7.2 (+1%) | 18,017 |
| 1 Jan 2020 | INR | 730 | 731 | 718.4 | 720 | 720 | -4.5 (-0.62%) | 44,419 |
| 31 Dec 2019 | INR | 725.9 | 730 | 721.5 | 724.5 | 724.5 | +1.3 (+0.18%) | 8,435 |
| 30 Dec 2019 | INR | 718.3 | 728.7 | 718.3 | 723.2 | 723.2 | +7.3 (+1.02%) | 11,846 |
| 27 Dec 2019 | INR | 714.35 | 718.15 | 708 | 715.9 | 715.9 | +3.85 (+0.54%) | 9,359 |
| 26 Dec 2019 | INR | 721.75 | 724.3 | 704 | 712.05 | 712.05 | -9.5 (-1.32%) | 17,226 |
| 24 Dec 2019 | INR | 720 | 723.9 | 717.8 | 721.55 | 721.55 | +4 (+0.56%) | 7,295 |
| 23 Dec 2019 | INR | 720 | 729.55 | 715 | 717.55 | 717.55 | -4.25 (-0.59%) | 19,930 |
| 20 Dec 2019 | INR | 731.25 | 736.75 | 718.8 | 721.8 | 721.8 | -9 (-1.23%) | 12,984 |
| 19 Dec 2019 | INR | 748.9 | 749.65 | 728.15 | 730.8 | 730.8 | -9.5 (-1.28%) | 24,541 |
| 18 Dec 2019 | INR | 747 | 748.15 | 737.95 | 740.3 | 740.3 | -9.55 (-1.27%) | 10,906 |
| 17 Dec 2019 | INR | 725 | 754 | 725 | 749.85 | 749.85 | +26.9 (+3.72%) | 27,021 |
| 16 Dec 2019 | INR | 744.65 | 754.2 | 721.05 | 722.95 | 722.95 | -18.65 (-2.51%) | 26,852 |
| 13 Dec 2019 | INR | 740.35 | 743.45 | 736 | 741.6 | 741.6 | +5.55 (+0.75%) | 9,376 |
| 12 Dec 2019 | INR | 734.9 | 746.05 | 732.55 | 736.05 | 736.05 | +6.05 (+0.83%) | 14,578 |
| 11 Dec 2019 | INR | 732.25 | 741.15 | 717 | 730 | 730 | +0.3 (+0.04%) | 27,011 |
