| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 566.05 | 574.9 | 558.35 | 560.4 | 112.08 | -8.25 (-1.45%) | 64,600 |
| 20 Jan 2020 | INR | 577.85 | 582.9 | 567.5 | 568.65 | 113.73 | -3.05 (-0.53%) | 97,430 |
| 17 Jan 2020 | INR | 574.05 | 578.8 | 568 | 571.7 | 114.34 | -2.15 (-0.37%) | 70,450 |
| 16 Jan 2020 | INR | 583.5 | 588 | 572.05 | 573.85 | 114.77 | -9.45 (-1.62%) | 101,260 |
| 15 Jan 2020 | INR | 582.1 | 589 | 580.5 | 583.3 | 116.66 | -4.55 (-0.77%) | 232,845 |
| 14 Jan 2020 | INR | 589.85 | 591.9 | 584.55 | 587.85 | 117.57 | +1.4 (+0.24%) | 99,810 |
| 13 Jan 2020 | INR | 578 | 590 | 577 | 586.45 | 117.29 | +12.3 (+2.14%) | 363,825 |
| 10 Jan 2020 | INR | 564.95 | 578 | 562 | 574.15 | 114.83 | +13.9 (+2.48%) | 190,550 |
| 9 Jan 2020 | INR | 550 | 576.9 | 550 | 560.25 | 112.05 | +17 (+3.13%) | 377,090 |
| 8 Jan 2020 | INR | 541 | 546 | 536.2 | 543.25 | 108.65 | +1.6 (+0.30%) | 46,685 |
| 7 Jan 2020 | INR | 541 | 547.45 | 540.05 | 541.65 | 108.33 | -0.95 (-0.18%) | 92,615 |
| 6 Jan 2020 | INR | 545 | 547 | 540.05 | 542.6 | 108.52 | -6.15 (-1.12%) | 83,695 |
| 3 Jan 2020 | INR | 550.15 | 554 | 544.15 | 548.75 | 109.75 | +0.85 (+0.16%) | 73,125 |
| 2 Jan 2020 | INR | 541.95 | 551 | 535.5 | 547.9 | 109.58 | +8.2 (+1.52%) | 115,105 |
| 1 Jan 2020 | INR | 542 | 551.95 | 535.25 | 539.7 | 107.94 | -6.5 (-1.19%) | 104,855 |
| 31 Dec 2019 | INR | 544.15 | 550.5 | 540 | 546.2 | 109.24 | +2.35 (+0.43%) | 124,195 |
| 30 Dec 2019 | INR | 545 | 546 | 541.2 | 543.85 | 108.77 | -1.15 (-0.21%) | 159,480 |
| 27 Dec 2019 | INR | 544.35 | 547.65 | 538 | 545 | 109 | +1.6 (+0.29%) | 62,505 |
| 26 Dec 2019 | INR | 543.2 | 545.25 | 540.2 | 543.4 | 108.68 | +1.2 (+0.22%) | 46,555 |
| 24 Dec 2019 | INR | 539.95 | 547.95 | 537 | 542.2 | 108.44 | +2.25 (+0.42%) | 65,745 |
| 23 Dec 2019 | INR | 542.05 | 547.5 | 536 | 539.95 | 107.99 | -5.4 (-0.99%) | 118,760 |
| 20 Dec 2019 | INR | 553.85 | 559.6 | 543 | 545.35 | 109.07 | -5 (-0.91%) | 64,265 |
| 19 Dec 2019 | INR | 540.1 | 554 | 540.1 | 550.35 | 110.07 | +7.2 (+1.33%) | 102,430 |
| 18 Dec 2019 | INR | 550 | 553.4 | 540.6 | 543.15 | 108.63 | -7.15 (-1.30%) | 490,840 |
| 17 Dec 2019 | INR | 554 | 559.25 | 549.25 | 550.3 | 110.06 | -5.7 (-1.03%) | 52,335 |
| 16 Dec 2019 | INR | 551 | 560 | 542 | 556 | 111.2 | +5 (+0.91%) | 110,760 |
| 13 Dec 2019 | INR | 553.15 | 556.35 | 543.7 | 551 | 110.2 | -1.1 (-0.20%) | 93,455 |
| 12 Dec 2019 | INR | 560 | 560 | 548 | 552.1 | 110.42 | -3.05 (-0.55%) | 307,685 |
| 11 Dec 2019 | INR | 550 | 559.5 | 540.3 | 555.15 | 111.03 | +5.3 (+0.96%) | 94,510 |
| 10 Dec 2019 | INR | 559.9 | 562.45 | 545.1 | 549.85 | 109.97 | -10.05 (-1.79%) | 67,730 |
