| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 498.8 | 510.9 | 490.8 | 497.7 | 497.7 | +4.65 (+0.94%) | 234,474 |
| 21 Jan 2020 | INR | 482.85 | 495.25 | 475 | 493.05 | 493.05 | +10.2 (+2.11%) | 104,197 |
| 20 Jan 2020 | INR | 489.9 | 489.9 | 477.3 | 482.85 | 482.85 | -3.4 (-0.70%) | 86,967 |
| 17 Jan 2020 | INR | 476.3 | 489.75 | 476 | 486.25 | 486.25 | +10.1 (+2.12%) | 90,692 |
| 16 Jan 2020 | INR | 486.25 | 487.35 | 475 | 476.15 | 476.15 | -9.85 (-2.03%) | 91,163 |
| 15 Jan 2020 | INR | 483.9 | 488.1 | 477 | 486 | 486 | +5.65 (+1.18%) | 145,807 |
| 14 Jan 2020 | INR | 462 | 481.65 | 460.5 | 480.35 | 480.35 | +19.8 (+4.30%) | 167,869 |
| 13 Jan 2020 | INR | 457.65 | 463.9 | 456.9 | 460.55 | 460.55 | +2.65 (+0.58%) | 40,613 |
| 10 Jan 2020 | INR | 459.25 | 465.1 | 457.15 | 457.9 | 457.9 | +0.9 (+0.20%) | 44,665 |
| 9 Jan 2020 | INR | 455.2 | 464.15 | 454.3 | 457 | 457 | +5.95 (+1.32%) | 55,990 |
| 8 Jan 2020 | INR | 444.35 | 453.65 | 444.35 | 451.05 | 451.05 | -1.4 (-0.31%) | 38,767 |
| 7 Jan 2020 | INR | 447.9 | 454.9 | 446.85 | 452.45 | 452.45 | +8.9 (+2.01%) | 59,703 |
| 6 Jan 2020 | INR | 459.4 | 459.6 | 442.35 | 443.55 | 443.55 | -16.55 (-3.60%) | 177,085 |
| 3 Jan 2020 | INR | 461 | 471.7 | 457.65 | 460.1 | 460.1 | -1.9 (-0.41%) | 85,880 |
| 2 Jan 2020 | INR | 459 | 465.6 | 458 | 462 | 462 | +3.65 (+0.80%) | 49,894 |
| 1 Jan 2020 | INR | 458.8 | 463.3 | 457.25 | 458.35 | 458.35 | +1.15 (+0.25%) | 118,704 |
| 31 Dec 2019 | INR | 464 | 469.2 | 455.5 | 457.2 | 457.2 | -8.1 (-1.74%) | 81,975 |
| 30 Dec 2019 | INR | 467.85 | 467.85 | 462.5 | 465.3 | 465.3 | +2.45 (+0.53%) | 31,658 |
| 27 Dec 2019 | INR | 459.7 | 467.65 | 459.7 | 462.85 | 462.85 | +3.15 (+0.69%) | 89,637 |
| 26 Dec 2019 | INR | 465.1 | 466 | 458.5 | 459.7 | 459.7 | -5.4 (-1.16%) | 53,670 |
| 24 Dec 2019 | INR | 469 | 471.2 | 463.55 | 465.1 | 465.1 | -3.15 (-0.67%) | 61,102 |
| 23 Dec 2019 | INR | 471 | 474.3 | 464.15 | 468.25 | 468.25 | -2.45 (-0.52%) | 107,022 |
| 20 Dec 2019 | INR | 466.85 | 474.45 | 463.4 | 470.7 | 470.7 | +6.7 (+1.44%) | 117,639 |
| 19 Dec 2019 | INR | 456.7 | 467.3 | 456.7 | 464 | 464 | +10 (+2.20%) | 224,119 |
| 18 Dec 2019 | INR | 450 | 455.15 | 446.6 | 454 | 454 | +5.4 (+1.20%) | 77,196 |
| 17 Dec 2019 | INR | 459.95 | 459.95 | 445.8 | 448.6 | 448.6 | -6.15 (-1.35%) | 122,058 |
| 16 Dec 2019 | INR | 451.75 | 467.85 | 446.7 | 454.75 | 454.75 | +5.55 (+1.24%) | 291,267 |
| 13 Dec 2019 | INR | 448.15 | 452.6 | 440.6 | 449.2 | 449.2 | +0.6 (+0.13%) | 89,216 |
| 12 Dec 2019 | INR | 449.9 | 451.45 | 444 | 448.6 | 448.6 | -0.7 (-0.16%) | 79,189 |
| 11 Dec 2019 | INR | 432.55 | 453.15 | 431.5 | 449.3 | 449.3 | +16.75 (+3.87%) | 126,103 |
