| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 707.55 | 713.95 | 701.35 | 703.5 | 703.5 | -0.4 (-0.06%) | 53,080 |
| 21 Jan 2020 | INR | 713.6 | 713.6 | 702 | 703.9 | 703.9 | -9.2 (-1.29%) | 63,808 |
| 20 Jan 2020 | INR | 705.75 | 716.9 | 697.1 | 713.1 | 713.1 | +7.45 (+1.06%) | 79,899 |
| 17 Jan 2020 | INR | 688.25 | 707.8 | 688.25 | 705.65 | 705.65 | +11.75 (+1.69%) | 79,118 |
| 16 Jan 2020 | INR | 678 | 698.4 | 676.05 | 693.9 | 693.9 | +15.7 (+2.31%) | 114,895 |
| 15 Jan 2020 | INR | 675 | 679.05 | 665.3 | 678.2 | 678.2 | +5.4 (+0.80%) | 61,721 |
| 14 Jan 2020 | INR | 655.05 | 675.65 | 650.95 | 672.8 | 672.8 | +20.05 (+3.07%) | 81,694 |
| 13 Jan 2020 | INR | 649.25 | 659.95 | 646.8 | 652.75 | 652.75 | +6.15 (+0.95%) | 74,485 |
| 10 Jan 2020 | INR | 644.5 | 652.6 | 639.35 | 646.6 | 646.6 | +3.55 (+0.55%) | 69,741 |
| 9 Jan 2020 | INR | 619 | 645 | 619 | 643.05 | 643.05 | +29.7 (+4.84%) | 92,635 |
| 8 Jan 2020 | INR | 606 | 615.2 | 601.2 | 613.35 | 613.35 | +1.4 (+0.23%) | 56,919 |
| 7 Jan 2020 | INR | 612 | 622.4 | 610.05 | 611.95 | 611.95 | +4.7 (+0.77%) | 47,935 |
| 6 Jan 2020 | INR | 615.05 | 616.1 | 602.7 | 607.25 | 607.25 | -12.95 (-2.09%) | 55,182 |
| 3 Jan 2020 | INR | 617 | 625.25 | 613.65 | 620.2 | 620.2 | +1.6 (+0.26%) | 62,217 |
| 2 Jan 2020 | INR | 607.65 | 620.5 | 605 | 618.6 | 618.6 | +12.4 (+2.05%) | 65,429 |
| 1 Jan 2020 | INR | 631 | 634.1 | 603.9 | 606.2 | 606.2 | -23.3 (-3.70%) | 159,068 |
| 31 Dec 2019 | INR | 633.1 | 635.65 | 628.5 | 629.5 | 629.5 | -2 (-0.32%) | 44,599 |
| 30 Dec 2019 | INR | 623.5 | 636.15 | 623.25 | 631.5 | 631.5 | +8.25 (+1.32%) | 94,430 |
| 27 Dec 2019 | INR | 619.75 | 629.4 | 616.5 | 623.25 | 623.25 | +6.1 (+0.99%) | 59,977 |
| 26 Dec 2019 | INR | 620.2 | 624.85 | 614.15 | 617.15 | 617.15 | -2.9 (-0.47%) | 43,046 |
| 24 Dec 2019 | INR | 625.15 | 628.2 | 618 | 620.05 | 620.05 | -4.65 (-0.74%) | 58,241 |
| 23 Dec 2019 | INR | 625.05 | 631.5 | 621.35 | 624.7 | 624.7 | -0.8 (-0.13%) | 44,133 |
| 20 Dec 2019 | INR | 627.6 | 633.6 | 622.5 | 625.5 | 625.5 | +2.3 (+0.37%) | 121,062 |
| 19 Dec 2019 | INR | 614.95 | 625.95 | 601.7 | 623.2 | 623.2 | +12.45 (+2.04%) | 145,360 |
| 18 Dec 2019 | INR | 617.15 | 618.05 | 607.9 | 610.75 | 610.75 | -4.85 (-0.79%) | 46,514 |
| 17 Dec 2019 | INR | 616 | 624 | 613.8 | 615.6 | 615.6 | +2.45 (+0.40%) | 83,320 |
| 16 Dec 2019 | INR | 618.8 | 621.95 | 610.5 | 613.15 | 613.15 | -4.35 (-0.70%) | 68,913 |
| 13 Dec 2019 | INR | 598 | 619.15 | 598 | 617.5 | 617.5 | +19.75 (+3.30%) | 121,715 |
| 12 Dec 2019 | INR | 602 | 603.5 | 592.15 | 597.75 | 597.75 | +2.15 (+0.36%) | 61,673 |
| 11 Dec 2019 | INR | 592 | 598.15 | 585.85 | 595.6 | 595.6 | +4.35 (+0.74%) | 76,226 |
