| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | INR | 398.99 | 409.99 | 397 | 402.38 | 402.38 | -0.79 (-0.20%) | 119,800 |
| 1 Feb 2020 | INR | 415.28 | 420 | 390 | 403.17 | 403.17 | -11.86 (-2.86%) | 81,400 |
| 31 Jan 2020 | INR | 418 | 420.05 | 413.3 | 415.03 | 415.03 | -0.35 (-0.08%) | 134,200 |
| 30 Jan 2020 | INR | 418 | 418.89 | 415 | 415.38 | 415.38 | -2.73 (-0.65%) | 40,600 |
| 29 Jan 2020 | INR | 423.97 | 423.97 | 416.9 | 418.11 | 418.11 | -3.46 (-0.82%) | 153,400 |
| 28 Jan 2020 | INR | 416 | 423.97 | 408 | 421.57 | 421.57 | +7.17 (+1.73%) | 76,400 |
| 27 Jan 2020 | INR | 424.99 | 425.85 | 405 | 414.4 | 414.4 | -9.71 (-2.29%) | 592,600 |
| 24 Jan 2020 | INR | 420.2 | 424.5 | 419 | 424.11 | 424.11 | +4.38 (+1.04%) | 38,400 |
| 23 Jan 2020 | INR | 418.35 | 420.95 | 414 | 419.73 | 419.73 | +3.08 (+0.74%) | 25,400 |
| 22 Jan 2020 | INR | 414.4 | 418 | 410 | 416.65 | 416.65 | +6.52 (+1.59%) | 157,200 |
| 21 Jan 2020 | INR | 397 | 411.85 | 397 | 410.13 | 410.13 | -0.47 (-0.11%) | 176,000 |
| 20 Jan 2020 | INR | 415.85 | 415.85 | 408.05 | 410.6 | 410.6 | +3.84 (+0.94%) | 61,800 |
| 17 Jan 2020 | INR | 387 | 410.85 | 385.26 | 406.76 | 406.76 | +21.54 (+5.59%) | 308,200 |
| 16 Jan 2020 | INR | 392 | 392 | 351 | 385.22 | 385.22 | -5.74 (-1.47%) | 1,249,400 |
| 15 Jan 2020 | INR | 404.7 | 404.7 | 384 | 390.96 | 390.96 | -12.46 (-3.09%) | 318,400 |
| 14 Jan 2020 | INR | 417.5 | 418 | 398.05 | 403.42 | 403.42 | -12.59 (-3.03%) | 247,600 |
| 13 Jan 2020 | INR | 423 | 423 | 414.25 | 416.01 | 416.01 | -1.57 (-0.38%) | 1,236,200 |
| 10 Jan 2020 | INR | 421 | 422.5 | 416.01 | 417.58 | 417.58 | -1.58 (-0.38%) | 52,200 |
| 9 Jan 2020 | INR | 421.8 | 422 | 418.55 | 419.16 | 419.16 | +0.88 (+0.21%) | 30,000 |
| 8 Jan 2020 | INR | 423 | 423 | 417.3 | 418.28 | 418.28 | -2.1 (-0.50%) | 85,000 |
| 7 Jan 2020 | INR | 421 | 423 | 419.7 | 420.38 | 420.38 | +0.14 (+0.03%) | 18,600 |
| 6 Jan 2020 | INR | 425 | 425 | 420.01 | 420.24 | 420.24 | -4.15 (-0.98%) | 374,200 |
| 3 Jan 2020 | INR | 423.2 | 424.99 | 420.01 | 424.39 | 424.39 | +3.06 (+0.73%) | 13,400 |
| 2 Jan 2020 | INR | 428.72 | 428.72 | 419.8 | 421.33 | 421.33 | -4.82 (-1.13%) | 43,000 |
| 1 Jan 2020 | INR | 425.01 | 427.05 | 419.4 | 426.15 | 426.15 | +2.95 (+0.70%) | 11,600 |
| 31 Dec 2019 | INR | 421.85 | 427.85 | 418.01 | 423.2 | 423.2 | +4.87 (+1.16%) | 120,200 |
| 30 Dec 2019 | INR | 426 | 426 | 417.55 | 418.33 | 418.33 | -6.63 (-1.56%) | 81,000 |
| 27 Dec 2019 | INR | 423.99 | 425.89 | 420.01 | 424.96 | 424.96 | +2.86 (+0.68%) | 317,800 |
| 26 Dec 2019 | INR | 423.8 | 424 | 420.37 | 422.1 | 422.1 | +1.02 (+0.24%) | 20,800 |
| 24 Dec 2019 | INR | 427 | 427 | 419 | 421.08 | 421.08 | -3 (-0.71%) | 36,600 |
