| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 602.9067 | 629.8 | 600.0533 | 621.1067 | 465.8301 | +18.96 (+3.15%) | 29,349 |
| 20 Jan 2020 | INR | 606.9467 | 606.9467 | 594.1067 | 602.1467 | 451.6101 | -2 (-0.33%) | 12,738 |
| 17 Jan 2020 | INR | 610.4 | 611 | 600.1467 | 604.1467 | 453.1101 | -1.907 (-0.31%) | 12,201 |
| 16 Jan 2020 | INR | 605.3067 | 612 | 601 | 606.0533 | 454.5401 | +2.547 (+0.42%) | 6,081 |
| 15 Jan 2020 | INR | 610.1067 | 617 | 601 | 603.5067 | 452.6301 | -6.6 (-1.08%) | 10,721 |
| 14 Jan 2020 | INR | 607 | 614.9467 | 607 | 610.1067 | 457.5801 | -0.64 (-0.10%) | 8,215 |
| 13 Jan 2020 | INR | 641 | 648.8 | 605.6533 | 610.7467 | 458.0601 | +12.947 (+2.17%) | 48,939 |
| 10 Jan 2020 | INR | 593.1467 | 615 | 589.9467 | 597.8 | 448.3501 | +10.653 (+1.81%) | 54,810 |
| 9 Jan 2020 | INR | 579.0533 | 594 | 579.0533 | 587.1467 | 440.3601 | +10.44 (+1.81%) | 11,617 |
| 8 Jan 2020 | INR | 573.9467 | 583 | 573.9467 | 576.7067 | 432.5301 | -3.493 (-0.60%) | 14,491 |
| 7 Jan 2020 | INR | 581.4533 | 584.8 | 578 | 580.2 | 435.1501 | -0.253 (-0.04%) | 17,695 |
| 6 Jan 2020 | INR | 576.7067 | 583.5067 | 576.7067 | 580.4533 | 435.3401 | +0.347 (+0.06%) | 7,010 |
| 3 Jan 2020 | INR | 582.1067 | 584.8 | 576 | 580.1067 | 435.0801 | +0.36 (+0.06%) | 4,677 |
| 2 Jan 2020 | INR | 588.9467 | 590.2533 | 577 | 579.7467 | 434.8101 | -1 (-0.17%) | 4,633 |
| 1 Jan 2020 | INR | 587 | 591.9067 | 576.0533 | 580.7467 | 435.5601 | -5.507 (-0.94%) | 10,598 |
| 31 Dec 2019 | INR | 589 | 589.9467 | 584.1067 | 586.2533 | 439.6901 | -0.653 (-0.11%) | 3,375 |
| 30 Dec 2019 | INR | 590 | 593.6533 | 576.2 | 586.9067 | 440.1801 | +1 (+0.17%) | 9,827 |
| 27 Dec 2019 | INR | 566.0533 | 615 | 566.0533 | 585.9067 | 439.4301 | +10.76 (+1.87%) | 539,651 |
| 26 Dec 2019 | INR | 576.8533 | 578.9467 | 564.8 | 575.1467 | 431.3601 | -3.96 (-0.68%) | 2,039 |
| 24 Dec 2019 | INR | 585 | 588 | 571 | 579.1067 | 434.3301 | -4.8 (-0.82%) | 7,137 |
| 23 Dec 2019 | INR | 568.5467 | 585 | 568.5467 | 583.9067 | 437.9301 | +11.253 (+1.97%) | 8,870 |
| 20 Dec 2019 | INR | 574.2 | 576.9067 | 567 | 572.6533 | 429.4901 | -1.547 (-0.27%) | 3,471 |
| 19 Dec 2019 | INR | 567.5467 | 576.9067 | 567.5467 | 574.2 | 430.6501 | +6.493 (+1.14%) | 6,058 |
| 18 Dec 2019 | INR | 576 | 576 | 566.6533 | 567.7067 | 425.7801 | -6.04 (-1.05%) | 3,875 |
| 17 Dec 2019 | INR | 565.0533 | 578.9467 | 564.8533 | 573.7467 | 430.3101 | +11.2 (+1.99%) | 18,659 |
| 16 Dec 2019 | INR | 572 | 576.9467 | 555 | 562.5467 | 421.9101 | +11.8 (+2.14%) | 29,957 |
| 13 Dec 2019 | INR | 566 | 570 | 548 | 550.7467 | 413.0601 | -9.6 (-1.71%) | 16,765 |
| 12 Dec 2019 | INR | 560.0533 | 566.7467 | 558.0533 | 560.3467 | 420.2601 | -5.16 (-0.91%) | 8,265 |
| 11 Dec 2019 | INR | 560.0533 | 569.5067 | 559.9067 | 565.5067 | 424.1301 | -0.693 (-0.12%) | 13,531 |
| 10 Dec 2019 | INR | 571.0533 | 571.0533 | 560 | 566.2 | 424.6501 | -3.253 (-0.57%) | 145,459 |
