| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 710 | 712.5 | 701.3 | 704 | 704 | -9.1 (-1.28%) | 1,297,448 |
| 20 Jan 2020 | INR | 707 | 716.9 | 697.2 | 713.1 | 713.1 | +7.3 (+1.03%) | 2,185,442 |
| 17 Jan 2020 | INR | 693.8 | 708 | 690 | 705.8 | 705.8 | +11.95 (+1.72%) | 2,465,250 |
| 16 Jan 2020 | INR | 678.05 | 698.5 | 675.35 | 693.85 | 693.85 | +15.8 (+2.33%) | 2,903,400 |
| 15 Jan 2020 | INR | 672.95 | 679.45 | 665.4 | 678.05 | 678.05 | +5.05 (+0.75%) | 2,003,755 |
| 14 Jan 2020 | INR | 653 | 675.5 | 650 | 673 | 673 | +20.15 (+3.09%) | 2,444,903 |
| 13 Jan 2020 | INR | 648.9 | 660 | 646.5 | 652.85 | 652.85 | +6 (+0.93%) | 1,654,638 |
| 10 Jan 2020 | INR | 645.8 | 652.75 | 639.15 | 646.85 | 646.85 | +3.8 (+0.59%) | 2,338,949 |
| 9 Jan 2020 | INR | 618 | 645.4 | 617.3 | 643.05 | 643.05 | +29.85 (+4.87%) | 3,176,353 |
| 8 Jan 2020 | INR | 607.75 | 615 | 601.3 | 613.2 | 613.2 | +1.1 (+0.18%) | 1,410,819 |
| 7 Jan 2020 | INR | 612.3 | 622.7 | 610.15 | 612.1 | 612.1 | +4.8 (+0.79%) | 1,477,019 |
| 6 Jan 2020 | INR | 618 | 618 | 602 | 607.3 | 607.3 | -13.55 (-2.18%) | 1,480,159 |
| 3 Jan 2020 | INR | 618 | 625 | 612.25 | 620.85 | 620.85 | +1.95 (+0.32%) | 1,663,980 |
| 2 Jan 2020 | INR | 606.2 | 620.7 | 604.55 | 618.9 | 618.9 | +12.7 (+2.10%) | 2,294,478 |
| 1 Jan 2020 | INR | 630 | 634.4 | 603.05 | 606.2 | 606.2 | -23.4 (-3.72%) | 4,151,641 |
| 31 Dec 2019 | INR | 633 | 636 | 628.4 | 629.6 | 629.6 | -1.7 (-0.27%) | 1,073,628 |
| 30 Dec 2019 | INR | 622.05 | 636.3 | 622.05 | 631.3 | 631.3 | +7.85 (+1.26%) | 2,113,071 |
| 27 Dec 2019 | INR | 619.2 | 629.4 | 616.05 | 623.45 | 623.45 | +6.4 (+1.04%) | 1,303,887 |
| 26 Dec 2019 | INR | 618.7 | 624.75 | 614.4 | 617.05 | 617.05 | -3.25 (-0.52%) | 1,107,648 |
| 24 Dec 2019 | INR | 626.9 | 627.95 | 618.2 | 620.3 | 620.3 | -4.6 (-0.74%) | 1,048,855 |
| 23 Dec 2019 | INR | 623.75 | 631.6 | 622.05 | 624.9 | 624.9 | -0.8 (-0.13%) | 1,042,745 |
| 20 Dec 2019 | INR | 625.5 | 633.85 | 622.35 | 625.7 | 625.7 | +3.05 (+0.49%) | 2,922,818 |
| 19 Dec 2019 | INR | 610 | 625.95 | 601.65 | 622.65 | 622.65 | +11.25 (+1.84%) | 3,705,578 |
| 18 Dec 2019 | INR | 616.9 | 617.95 | 607.2 | 611.4 | 611.4 | -4.35 (-0.71%) | 1,257,704 |
| 17 Dec 2019 | INR | 616 | 624.4 | 613.55 | 615.75 | 615.75 | +2.85 (+0.47%) | 1,601,456 |
| 16 Dec 2019 | INR | 617.05 | 622 | 610.15 | 612.9 | 612.9 | -4.15 (-0.67%) | 1,410,143 |
| 13 Dec 2019 | INR | 600 | 619.2 | 600 | 617.05 | 617.05 | +18.75 (+3.13%) | 2,856,071 |
| 12 Dec 2019 | INR | 601 | 603 | 592.05 | 598.3 | 598.3 | +2.45 (+0.41%) | 1,485,371 |
| 11 Dec 2019 | INR | 592 | 598 | 585.5 | 595.85 | 595.85 | +4.4 (+0.74%) | 1,491,009 |
| 10 Dec 2019 | INR | 601 | 603.55 | 587.65 | 591.45 | 591.45 | -6.15 (-1.03%) | 1,453,472 |
