| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 783 | 802.9 | 775 | 797.65 | 797.65 | +23.65 (+3.06%) | 121,408 |
| 21 Jan 2020 | INR | 770.1 | 778.4 | 755.1 | 774 | 774 | -0.9 (-0.12%) | 69,352 |
| 20 Jan 2020 | INR | 784.7 | 784.7 | 772 | 774.9 | 774.9 | +2.2 (+0.28%) | 49,939 |
| 17 Jan 2020 | INR | 779.5 | 781.5 | 767.5 | 772.7 | 772.7 | -6.65 (-0.85%) | 143,108 |
| 16 Jan 2020 | INR | 768.55 | 793.95 | 765 | 779.35 | 779.35 | +14.45 (+1.89%) | 573,285 |
| 15 Jan 2020 | INR | 763 | 768.85 | 756.75 | 764.9 | 764.9 | +6.25 (+0.82%) | 44,489 |
| 14 Jan 2020 | INR | 758.35 | 776.35 | 752.85 | 758.65 | 758.65 | +0.3 (+0.04%) | 95,252 |
| 13 Jan 2020 | INR | 780 | 782 | 752.35 | 758.35 | 758.35 | -13.55 (-1.76%) | 67,729 |
| 10 Jan 2020 | INR | 746.9 | 777.8 | 744.5 | 771.9 | 771.9 | +26.6 (+3.57%) | 224,007 |
| 9 Jan 2020 | INR | 755 | 757.95 | 742 | 745.3 | 745.3 | -0.05 (-0.01%) | 150,780 |
| 8 Jan 2020 | INR | 760 | 760 | 740.5 | 745.35 | 745.35 | -16.15 (-2.12%) | 109,588 |
| 7 Jan 2020 | INR | 758.6 | 777.95 | 749.5 | 761.5 | 761.5 | +10.3 (+1.37%) | 147,196 |
| 6 Jan 2020 | INR | 747.7 | 762.7 | 737 | 751.2 | 751.2 | -10.7 (-1.40%) | 82,112 |
| 3 Jan 2020 | INR | 752.25 | 765.2 | 743.15 | 761.9 | 761.9 | +9.65 (+1.28%) | 104,764 |
| 2 Jan 2020 | INR | 764.4 | 773.2 | 747.3 | 752.25 | 752.25 | -12.15 (-1.59%) | 67,181 |
| 1 Jan 2020 | INR | 775.9 | 781 | 756.65 | 764.4 | 764.4 | -3.55 (-0.46%) | 55,920 |
| 31 Dec 2019 | INR | 752 | 770 | 752 | 767.95 | 767.95 | +1.5 (+0.20%) | 126,179 |
| 30 Dec 2019 | INR | 778 | 778.4 | 764.65 | 766.45 | 766.45 | -7.75 (-1.00%) | 60,317 |
| 27 Dec 2019 | INR | 771 | 796.35 | 770.35 | 774.2 | 774.2 | +5 (+0.65%) | 160,731 |
| 26 Dec 2019 | INR | 768.5 | 778.8 | 765 | 769.2 | 769.2 | +0.7 (+0.09%) | 92,185 |
| 24 Dec 2019 | INR | 768.5 | 773.85 | 765.05 | 768.5 | 768.5 | +0.2 (+0.03%) | 50,586 |
| 23 Dec 2019 | INR | 775.55 | 783.9 | 765.05 | 768.3 | 768.3 | -15.55 (-1.98%) | 59,231 |
| 20 Dec 2019 | INR | 786.1 | 790.1 | 775 | 783.85 | 783.85 | -0.6 (-0.08%) | 79,823 |
| 19 Dec 2019 | INR | 784.5 | 797.85 | 778.85 | 784.45 | 784.45 | -5.85 (-0.74%) | 60,084 |
| 18 Dec 2019 | INR | 796 | 799.75 | 767.65 | 790.3 | 790.3 | -6.35 (-0.80%) | 109,218 |
| 17 Dec 2019 | INR | 803 | 804.75 | 792.7 | 796.65 | 796.65 | -3.25 (-0.41%) | 69,116 |
| 16 Dec 2019 | INR | 810 | 812.45 | 792.35 | 799.9 | 799.9 | -10.2 (-1.26%) | 57,293 |
| 13 Dec 2019 | INR | 814.65 | 814.65 | 805.55 | 810.1 | 810.1 | +0.15 (+0.02%) | 29,365 |
| 12 Dec 2019 | INR | 809.6 | 822 | 805.05 | 809.95 | 809.95 | +7.15 (+0.89%) | 77,055 |
| 11 Dec 2019 | INR | 795 | 810 | 794 | 802.8 | 802.8 | +10.1 (+1.27%) | 140,240 |
