| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 494 | 511.8 | 489 | 506.55 | 506.55 | +17.55 (+3.59%) | 162,664 |
| 21 Jan 2020 | INR | 488 | 496.8 | 478.7 | 489 | 489 | +0.6 (+0.12%) | 184,443 |
| 20 Jan 2020 | INR | 482.05 | 493.5 | 482.05 | 488.4 | 488.4 | +6.8 (+1.41%) | 43,398 |
| 17 Jan 2020 | INR | 490.5 | 492.5 | 480.65 | 481.6 | 481.6 | -10.55 (-2.14%) | 37,176 |
| 16 Jan 2020 | INR | 494.95 | 494.95 | 488.5 | 492.15 | 492.15 | +2.3 (+0.47%) | 17,938 |
| 15 Jan 2020 | INR | 489.05 | 491 | 486 | 489.85 | 489.85 | +0.2 (+0.04%) | 13,748 |
| 14 Jan 2020 | INR | 499.15 | 499.15 | 488.95 | 489.65 | 489.65 | -7.35 (-1.48%) | 41,856 |
| 13 Jan 2020 | INR | 488.6 | 497.9 | 487.05 | 497 | 497 | +8.5 (+1.74%) | 53,105 |
| 10 Jan 2020 | INR | 486.3 | 493.95 | 484 | 488.5 | 488.5 | +5 (+1.03%) | 40,371 |
| 9 Jan 2020 | INR | 491.9 | 491.9 | 478.15 | 483.5 | 483.5 | +1.45 (+0.30%) | 36,024 |
| 8 Jan 2020 | INR | 475 | 483 | 472.9 | 482.05 | 482.05 | +5.35 (+1.12%) | 29,494 |
| 7 Jan 2020 | INR | 477.6 | 484.75 | 475.1 | 476.7 | 476.7 | +1.85 (+0.39%) | 37,437 |
| 6 Jan 2020 | INR | 480.7 | 483.75 | 473 | 474.85 | 474.85 | -8.1 (-1.68%) | 36,368 |
| 3 Jan 2020 | INR | 486.15 | 488 | 482 | 482.95 | 482.95 | -3.75 (-0.77%) | 24,819 |
| 2 Jan 2020 | INR | 484.15 | 487.35 | 481 | 486.7 | 486.7 | +5.75 (+1.20%) | 25,621 |
| 1 Jan 2020 | INR | 486.65 | 486.65 | 479.6 | 480.95 | 480.95 | -1.55 (-0.32%) | 25,421 |
| 31 Dec 2019 | INR | 485.5 | 486.9 | 480.95 | 482.5 | 482.5 | -3.3 (-0.68%) | 243,134 |
| 30 Dec 2019 | INR | 490.5 | 491.2 | 484.5 | 485.8 | 485.8 | -2.95 (-0.60%) | 38,633 |
| 27 Dec 2019 | INR | 493.1 | 495 | 487 | 488.75 | 488.75 | -4.95 (-1.00%) | 45,479 |
| 26 Dec 2019 | INR | 500.5 | 503 | 492.45 | 493.7 | 493.7 | -6.05 (-1.21%) | 36,027 |
| 24 Dec 2019 | INR | 504 | 505 | 499 | 499.75 | 499.75 | -3.1 (-0.62%) | 26,558 |
| 23 Dec 2019 | INR | 500 | 506.6 | 498.5 | 502.85 | 502.85 | +4.35 (+0.87%) | 77,077 |
| 20 Dec 2019 | INR | 499 | 500.2 | 492.8 | 498.5 | 498.5 | +0.25 (+0.05%) | 34,709 |
| 19 Dec 2019 | INR | 498 | 501.25 | 495.75 | 498.25 | 498.25 | +1.55 (+0.31%) | 62,484 |
| 18 Dec 2019 | INR | 497 | 498.7 | 492.85 | 496.7 | 496.7 | +1.8 (+0.36%) | 56,311 |
| 17 Dec 2019 | INR | 497 | 502 | 492.1 | 494.9 | 494.9 | -1.2 (-0.24%) | 45,235 |
| 16 Dec 2019 | INR | 495.4 | 499 | 494.75 | 496.1 | 496.1 | +0.7 (+0.14%) | 16,698 |
| 13 Dec 2019 | INR | 495 | 499 | 493.75 | 495.4 | 495.4 | +0.85 (+0.17%) | 22,457 |
| 12 Dec 2019 | INR | 491 | 499.9 | 491 | 494.55 | 494.55 | +4.2 (+0.86%) | 117,566 |
| 11 Dec 2019 | INR | 488.6 | 491.6 | 483.85 | 490.35 | 490.35 | +1.75 (+0.36%) | 67,974 |
