| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 635 | 646.25 | 624 | 627.65 | 627.65 | -13.45 (-2.10%) | 18,563 |
| 20 Jan 2020 | INR | 636 | 680 | 631.05 | 641.1 | 641.1 | +7.5 (+1.18%) | 260,350 |
| 17 Jan 2020 | INR | 611.95 | 639 | 608.2 | 633.6 | 633.6 | +27.6 (+4.55%) | 40,320 |
| 16 Jan 2020 | INR | 609 | 614.3 | 597.3 | 606 | 606 | +2.9 (+0.48%) | 76,022 |
| 15 Jan 2020 | INR | 600 | 614.9 | 596.25 | 603.1 | 603.1 | +2.8 (+0.47%) | 17,968 |
| 14 Jan 2020 | INR | 595 | 604.5 | 587.95 | 600.3 | 600.3 | +6.85 (+1.15%) | 13,195 |
| 13 Jan 2020 | INR | 602 | 602 | 591.05 | 593.45 | 593.45 | -4.3 (-0.72%) | 3,429 |
| 10 Jan 2020 | INR | 595.95 | 600 | 592 | 597.75 | 597.75 | +2.35 (+0.39%) | 5,099 |
| 9 Jan 2020 | INR | 596.8 | 600 | 590.4 | 595.4 | 595.4 | +6.25 (+1.06%) | 2,159 |
| 8 Jan 2020 | INR | 580.1 | 597 | 580.1 | 589.15 | 589.15 | -0.5 (-0.08%) | 2,766 |
| 7 Jan 2020 | INR | 599.85 | 599.85 | 588.2 | 589.65 | 589.65 | -1.05 (-0.18%) | 3,533 |
| 6 Jan 2020 | INR | 606.8 | 606.8 | 590.05 | 590.7 | 590.7 | -6.5 (-1.09%) | 5,902 |
| 3 Jan 2020 | INR | 591.05 | 615 | 590 | 597.2 | 597.2 | +3.35 (+0.56%) | 15,338 |
| 2 Jan 2020 | INR | 587 | 597.05 | 585.5 | 593.85 | 593.85 | +1.6 (+0.27%) | 15,395 |
| 1 Jan 2020 | INR | 601.8 | 606.45 | 581.45 | 592.25 | 592.25 | -9.65 (-1.60%) | 22,242 |
| 31 Dec 2019 | INR | 589 | 605 | 580.4 | 601.9 | 601.9 | +9.85 (+1.66%) | 19,481 |
| 30 Dec 2019 | INR | 585.65 | 595.45 | 584 | 592.05 | 592.05 | +6.95 (+1.19%) | 6,414 |
| 27 Dec 2019 | INR | 582.35 | 586 | 574.4 | 585.1 | 585.1 | +5.1 (+0.88%) | 5,381 |
| 26 Dec 2019 | INR | 582.75 | 585 | 580 | 580 | 580 | -0.15 (-0.03%) | 5,687 |
| 24 Dec 2019 | INR | 582.95 | 583.7 | 579 | 580.15 | 580.15 | -0.45 (-0.08%) | 10,609 |
| 23 Dec 2019 | INR | 583.9 | 586.05 | 575 | 580.6 | 580.6 | -0.4 (-0.07%) | 9,137 |
| 20 Dec 2019 | INR | 585.65 | 590.95 | 578.05 | 581 | 581 | -4.65 (-0.79%) | 8,327 |
| 19 Dec 2019 | INR | 582 | 592.2 | 573.95 | 585.65 | 585.65 | +10.6 (+1.84%) | 17,866 |
| 18 Dec 2019 | INR | 579 | 579 | 572.15 | 575.05 | 575.05 | -4 (-0.69%) | 5,020 |
| 17 Dec 2019 | INR | 575.7 | 580 | 571.2 | 579.05 | 579.05 | +4.95 (+0.86%) | 1,116 |
| 16 Dec 2019 | INR | 569.05 | 576.8 | 565 | 574.1 | 574.1 | +4.9 (+0.86%) | 1,635 |
| 13 Dec 2019 | INR | 574.95 | 584 | 567 | 569.2 | 569.2 | -1.65 (-0.29%) | 4,083 |
| 12 Dec 2019 | INR | 571.05 | 573.45 | 563.05 | 570.85 | 570.85 | +0.15 (+0.03%) | 62,060 |
| 11 Dec 2019 | INR | 572.2 | 575.95 | 566.9 | 570.7 | 570.7 | +2.8 (+0.49%) | 2,895 |
| 10 Dec 2019 | INR | 566.8 | 577.85 | 563.1 | 567.9 | 567.9 | +1.95 (+0.34%) | 5,883 |
