| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 554 | 556.35 | 549.15 | 550.95 | 550.95 | -3.45 (-0.62%) | 393,683 |
| 17 Jan 2020 | INR | 557.9 | 560.55 | 552.35 | 554.4 | 554.4 | -3.65 (-0.65%) | 472,663 |
| 16 Jan 2020 | INR | 563.9 | 565 | 554.1 | 558.05 | 558.05 | +0.95 (+0.17%) | 1,061,246 |
| 15 Jan 2020 | INR | 566.5 | 566.5 | 556 | 557.1 | 557.1 | -9.85 (-1.74%) | 789,912 |
| 14 Jan 2020 | INR | 561.8 | 570.8 | 561.75 | 566.95 | 566.95 | +5.15 (+0.92%) | 581,279 |
| 13 Jan 2020 | INR | 563.55 | 567.4 | 559.5 | 561.8 | 561.8 | -1.75 (-0.31%) | 562,622 |
| 10 Jan 2020 | INR | 563.8 | 565.25 | 560.7 | 563.55 | 563.55 | +2.1 (+0.37%) | 627,150 |
| 9 Jan 2020 | INR | 558 | 563.9 | 555.75 | 561.45 | 561.45 | +8.6 (+1.56%) | 529,238 |
| 8 Jan 2020 | INR | 552 | 556.6 | 543.85 | 552.85 | 552.85 | -3.5 (-0.63%) | 937,862 |
| 7 Jan 2020 | INR | 565.05 | 567.7 | 554.75 | 556.35 | 556.35 | -5.85 (-1.04%) | 532,397 |
| 6 Jan 2020 | INR | 566.05 | 568 | 559 | 562.2 | 562.2 | -7.5 (-1.32%) | 944,473 |
| 3 Jan 2020 | INR | 574.05 | 575.65 | 566.65 | 569.7 | 569.7 | -2.3 (-0.40%) | 1,086,282 |
| 2 Jan 2020 | INR | 575.95 | 575.95 | 568.45 | 572 | 572 | -1 (-0.17%) | 835,523 |
| 1 Jan 2020 | INR | 573.8 | 576.4 | 571 | 573 | 573 | +1.1 (+0.19%) | 615,465 |
| 31 Dec 2019 | INR | 578.7 | 580 | 570.95 | 571.9 | 571.9 | -4.8 (-0.83%) | 566,412 |
| 30 Dec 2019 | INR | 572 | 580 | 572 | 576.7 | 576.7 | +3.65 (+0.64%) | 789,099 |
| 27 Dec 2019 | INR | 570 | 575.3 | 569.1 | 573.05 | 573.05 | +5.8 (+1.02%) | 1,061,815 |
| 26 Dec 2019 | INR | 575 | 575.7 | 566 | 567.25 | 567.25 | -7.95 (-1.38%) | 556,086 |
| 24 Dec 2019 | INR | 581.85 | 586.95 | 570.3 | 575.2 | 575.2 | -6.65 (-1.14%) | 736,534 |
| 23 Dec 2019 | INR | 584.9 | 588.6 | 577.25 | 581.85 | 581.85 | +0.4 (+0.07%) | 1,833,114 |
| 20 Dec 2019 | INR | 569.5 | 584.35 | 568.75 | 581.45 | 581.45 | +11.95 (+2.10%) | 1,630,926 |
| 19 Dec 2019 | INR | 575 | 575 | 568.05 | 569.5 | 569.5 | -3.85 (-0.67%) | 413,853 |
| 18 Dec 2019 | INR | 575.3 | 577.95 | 571 | 573.35 | 573.35 | -2.35 (-0.41%) | 937,922 |
| 17 Dec 2019 | INR | 575 | 580.7 | 572.25 | 575.7 | 575.7 | +2.7 (+0.47%) | 1,106,737 |
| 16 Dec 2019 | INR | 578.7 | 580.6 | 572.1 | 573 | 573 | -4.65 (-0.80%) | 777,368 |
| 13 Dec 2019 | INR | 562 | 580.2 | 562 | 577.65 | 577.65 | +15.95 (+2.84%) | 2,211,875 |
| 12 Dec 2019 | INR | 558 | 564.75 | 558 | 561.7 | 561.7 | +2.95 (+0.53%) | 730,744 |
| 11 Dec 2019 | INR | 552.5 | 560.75 | 552 | 558.75 | 558.75 | +5.2 (+0.94%) | 1,129,844 |
| 10 Dec 2019 | INR | 560 | 563.45 | 551.4 | 553.55 | 553.55 | -5.7 (-1.02%) | 1,227,875 |
| 9 Dec 2019 | INR | 562 | 567.25 | 550.25 | 559.25 | 559.25 | -3.1 (-0.55%) | 1,183,697 |
