| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 449.95 | 450.9 | 440.25 | 441.45 | 441.45 | -7 (-1.56%) | 27,690 |
| 17 Jan 2020 | INR | 454 | 455 | 446.15 | 448.45 | 448.45 | +4.1 (+0.92%) | 30,447 |
| 16 Jan 2020 | INR | 450 | 454.9 | 442.75 | 444.35 | 444.35 | -3.6 (-0.80%) | 27,780 |
| 15 Jan 2020 | INR | 450.05 | 454.95 | 445 | 447.95 | 447.95 | -1.85 (-0.41%) | 27,388 |
| 14 Jan 2020 | INR | 451 | 455 | 448 | 449.8 | 449.8 | -3.6 (-0.79%) | 32,397 |
| 13 Jan 2020 | INR | 456.5 | 458.5 | 446.75 | 453.4 | 453.4 | -5.65 (-1.23%) | 28,527 |
| 10 Jan 2020 | INR | 461.85 | 464.95 | 455.05 | 459.05 | 459.05 | -4.55 (-0.98%) | 30,114 |
| 9 Jan 2020 | INR | 464.3 | 467.95 | 458.1 | 463.6 | 463.6 | +2.85 (+0.62%) | 29,675 |
| 8 Jan 2020 | INR | 457 | 464.6 | 456.1 | 460.75 | 460.75 | -0.2 (-0.04%) | 29,058 |
| 7 Jan 2020 | INR | 466.85 | 468.45 | 458.25 | 460.95 | 460.95 | +1.55 (+0.34%) | 27,664 |
| 6 Jan 2020 | INR | 455.05 | 466 | 444.65 | 459.4 | 459.4 | +4.6 (+1.01%) | 30,281 |
| 3 Jan 2020 | INR | 457 | 463.1 | 450.55 | 454.8 | 454.8 | -4.55 (-0.99%) | 36,146 |
| 2 Jan 2020 | INR | 466.8 | 466.8 | 458 | 459.35 | 459.35 | -8.55 (-1.83%) | 27,586 |
| 31 Dec 2019 | INR | 468 | 473.65 | 466 | 467.9 | 467.9 | -0.25 (-0.05%) | 29,037 |
| 30 Dec 2019 | INR | 477.95 | 477.95 | 467.05 | 468.15 | 468.15 | -4.3 (-0.91%) | 25,852 |
| 27 Dec 2019 | INR | 483.6 | 483.6 | 470.5 | 472.45 | 472.45 | -5.5 (-1.15%) | 34,139 |
| 26 Dec 2019 | INR | 486.1 | 492 | 476.15 | 477.95 | 477.95 | -9.75 (-2.00%) | 31,955 |
| 24 Dec 2019 | INR | 490.95 | 490.95 | 481.25 | 487.7 | 487.7 | -0.45 (-0.09%) | 29,291 |
| 23 Dec 2019 | INR | 497 | 497 | 484.6 | 488.15 | 488.15 | -4.65 (-0.94%) | 25,130 |
| 20 Dec 2019 | INR | 494.4 | 504.5 | 490 | 492.8 | 492.8 | +0.7 (+0.14%) | 43,247 |
| 19 Dec 2019 | INR | 490 | 496.95 | 487.55 | 492.1 | 492.1 | +4.1 (+0.84%) | 38,326 |
| 18 Dec 2019 | INR | 485 | 492.9 | 480.55 | 488 | 488 | -0.8 (-0.16%) | 32,857 |
| 17 Dec 2019 | INR | 495 | 497 | 487 | 488.8 | 488.8 | -13.1 (-2.61%) | 43,687 |
| 16 Dec 2019 | INR | 498.95 | 532.9 | 485.05 | 501.9 | 501.9 | +8.4 (+1.70%) | 61,565 |
| 13 Dec 2019 | INR | 494.8 | 495 | 487.45 | 493.5 | 493.5 | +1.2 (+0.24%) | 24,540 |
| 12 Dec 2019 | INR | 495.4 | 496.9 | 485 | 492.3 | 492.3 | -5.05 (-1.02%) | 32,323 |
| 11 Dec 2019 | INR | 529 | 529 | 482.7 | 497.35 | 497.35 | -1.8 (-0.36%) | 99,420 |
| 10 Dec 2019 | INR | 486.65 | 508 | 477.1 | 499.15 | 499.15 | +28.3 (+6.01%) | 63,690 |
| 9 Dec 2019 | INR | 467 | 480.3 | 462.6 | 470.85 | 470.85 | -4.95 (-1.04%) | 4,390 |
| 6 Dec 2019 | INR | 474 | 489.75 | 456 | 475.8 | 475.8 | +0.3 (+0.06%) | 3,988 |
