| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2020 | INR | 570.74 | 577.28 | 564.06 | 566.2 | 283.1 | -2.22 (-0.39%) | 3,280 |
| 8 Jan 2020 | INR | 561.7 | 572.6 | 559.28 | 568.42 | 284.21 | +1.04 (+0.18%) | 1,860 |
| 7 Jan 2020 | INR | 578.14 | 578.14 | 561.7 | 567.38 | 283.69 | +1.14 (+0.20%) | 2,000 |
| 6 Jan 2020 | INR | 585.82 | 585.82 | 564.02 | 566.24 | 283.12 | -14.26 (-2.46%) | 4,550 |
| 3 Jan 2020 | INR | 559.88 | 586.24 | 559.88 | 580.5 | 290.25 | +19.66 (+3.51%) | 9,260 |
| 2 Jan 2020 | INR | 555.1 | 565.3 | 551.7 | 560.84 | 280.42 | +3.74 (+0.67%) | 6,060 |
| 1 Jan 2020 | INR | 566.72 | 566.76 | 555 | 557.1 | 278.55 | +5.32 (+0.96%) | 1,360 |
| 31 Dec 2019 | INR | 561.22 | 566.14 | 548.42 | 551.78 | 275.89 | -12.32 (-2.18%) | 17,060 |
| 30 Dec 2019 | INR | 580.36 | 589.38 | 561.46 | 564.1 | 282.05 | -16.26 (-2.80%) | 51,190 |
| 27 Dec 2019 | INR | 595.54 | 602.88 | 564.02 | 580.36 | 290.18 | -7.68 (-1.31%) | 24,900 |
| 26 Dec 2019 | INR | 592.26 | 592.92 | 585.48 | 588.04 | 294.02 | +7.34 (+1.26%) | 3,240 |
| 24 Dec 2019 | INR | 579.36 | 592.3 | 573.96 | 580.7 | 290.35 | -2.5 (-0.43%) | 2,960 |
| 23 Dec 2019 | INR | 592.12 | 592.12 | 582.98 | 583.2 | 291.6 | -3.08 (-0.53%) | 2,070 |
| 20 Dec 2019 | INR | 587.72 | 591.92 | 582.02 | 586.28 | 293.14 | -1.52 (-0.26%) | 123,950 |
| 19 Dec 2019 | INR | 592.5 | 592.5 | 587.72 | 587.8 | 293.9 | -4.32 (-0.73%) | 5,050 |
| 18 Dec 2019 | INR | 592.5 | 597.1 | 588.24 | 592.12 | 296.06 | -4.4 (-0.74%) | 1,330 |
| 17 Dec 2019 | INR | 589.66 | 599.38 | 587.72 | 596.52 | 298.26 | -1.9 (-0.32%) | 1,990 |
| 16 Dec 2019 | INR | 593.4 | 601.94 | 580.7 | 598.42 | 299.21 | -0.48 (-0.08%) | 18,370 |
| 13 Dec 2019 | INR | 593.96 | 600.04 | 593.88 | 598.9 | 299.45 | +4.8 (+0.81%) | 6,920 |
| 12 Dec 2019 | INR | 604.68 | 605.86 | 592.54 | 594.1 | 297.05 | -5.08 (-0.85%) | 3,400 |
| 11 Dec 2019 | INR | 590.56 | 604.78 | 588.66 | 599.18 | 299.59 | +6.58 (+1.11%) | 4,810 |
| 10 Dec 2019 | INR | 592.78 | 596.2 | 586.1 | 592.6 | 296.3 | -0.18 (-0.03%) | 59,970 |
| 9 Dec 2019 | INR | 597.2 | 597.2 | 586.76 | 592.78 | 296.39 | +7.48 (+1.28%) | 7,900 |
| 6 Dec 2019 | INR | 578.56 | 592.46 | 577.9 | 585.3 | 292.65 | +4.12 (+0.71%) | 23,620 |
| 5 Dec 2019 | INR | 592.16 | 595.38 | 578.46 | 581.18 | 290.59 | -6.68 (-1.14%) | 44,380 |
| 4 Dec 2019 | INR | 579.18 | 592.16 | 575.68 | 587.86 | 293.93 | +4.36 (+0.75%) | 11,650 |
| 3 Dec 2019 | INR | 598.94 | 598.94 | 579.18 | 583.5 | 291.75 | -9.62 (-1.62%) | 19,330 |
| 2 Dec 2019 | INR | 604.78 | 604.78 | 583.16 | 593.12 | 296.56 | -1.52 (-0.26%) | 9,440 |
| 29 Nov 2019 | INR | 578.18 | 604.78 | 577.28 | 594.64 | 297.32 | +26.22 (+4.61%) | 29,990 |
| 28 Nov 2019 | INR | 582.64 | 582.64 | 561.22 | 568.42 | 284.21 | -2.08 (-0.36%) | 6,690 |
