| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 992.4 | 994.4 | 978 | 982.75 | 196.55 | -10.6 (-1.07%) | 2,880,000 |
| 20 Jan 2020 | INR | 1,027.2 | 1,028.2 | 988.05 | 993.35 | 198.67 | -28.5 (-2.79%) | 4,440,000 |
| 17 Jan 2020 | INR | 1,010 | 1,025 | 1,010 | 1,021.85 | 204.37 | +18.2 (+1.81%) | 5,500,000 |
| 16 Jan 2020 | INR | 984.8 | 1,008.35 | 984.75 | 1,003.65 | 200.73 | +18.25 (+1.85%) | 7,610,000 |
| 15 Jan 2020 | INR | 978 | 996 | 973.85 | 985.4 | 197.08 | +11.25 (+1.15%) | 8,560,000 |
| 14 Jan 2020 | INR | 945 | 983.7 | 942.05 | 974.15 | 194.83 | +35 (+3.73%) | 14,490,000 |
| 13 Jan 2020 | INR | 920 | 942.8 | 916.05 | 939.15 | 187.83 | +21.9 (+2.39%) | 3,910,000 |
| 10 Jan 2020 | INR | 912 | 927.4 | 908.65 | 917.25 | 183.45 | +3.6 (+0.39%) | 2,540,000 |
| 9 Jan 2020 | INR | 910.35 | 920.6 | 910 | 913.65 | 182.73 | +17.5 (+1.95%) | 3,000,000 |
| 8 Jan 2020 | INR | 899 | 902.6 | 886.3 | 896.15 | 179.23 | -11.25 (-1.24%) | 2,770,000 |
| 7 Jan 2020 | INR | 897 | 921.5 | 897 | 907.4 | 181.48 | +12.95 (+1.45%) | 3,490,000 |
| 6 Jan 2020 | INR | 927 | 927.05 | 890.1 | 894.45 | 178.89 | -36.95 (-3.97%) | 3,920,000 |
| 3 Jan 2020 | INR | 928 | 943.5 | 927.55 | 931.4 | 186.28 | +1 (+0.11%) | 4,340,000 |
| 2 Jan 2020 | INR | 944 | 944 | 927.05 | 930.4 | 186.08 | -13.95 (-1.48%) | 3,290,000 |
| 1 Jan 2020 | INR | 941.9 | 953.85 | 934.8 | 944.35 | 188.87 | +10.9 (+1.17%) | 8,590,000 |
| 31 Dec 2019 | INR | 932 | 954.7 | 921.3 | 933.45 | 186.69 | +7.3 (+0.79%) | 19,450,000 |
| 30 Dec 2019 | INR | 885.25 | 937.45 | 883.3 | 926.15 | 185.23 | +45.55 (+5.17%) | 15,240,000 |
| 27 Dec 2019 | INR | 881.95 | 885.4 | 877 | 880.6 | 176.12 | +3.7 (+0.42%) | 2,100,000 |
| 26 Dec 2019 | INR | 886 | 888 | 874.5 | 876.9 | 175.38 | -10.65 (-1.20%) | 1,960,000 |
| 24 Dec 2019 | INR | 885 | 899.8 | 875.2 | 887.55 | 177.51 | +22.8 (+2.64%) | 12,020,000 |
| 23 Dec 2019 | INR | 868 | 870 | 861 | 864.75 | 172.95 | -2.1 (-0.24%) | 1,640,000 |
| 20 Dec 2019 | INR | 874 | 874 | 865.5 | 866.85 | 173.37 | -2.85 (-0.33%) | 1,310,000 |
| 19 Dec 2019 | INR | 872.2 | 876 | 866.2 | 869.7 | 173.94 | -5.65 (-0.65%) | 1,510,000 |
| 18 Dec 2019 | INR | 886.8 | 887.5 | 873.3 | 875.35 | 175.07 | -11.4 (-1.29%) | 1,420,000 |
| 17 Dec 2019 | INR | 889 | 898.5 | 883 | 886.75 | 177.35 | +0.05 (+0.01%) | 2,820,000 |
| 16 Dec 2019 | INR | 894.5 | 894.5 | 882.15 | 886.7 | 177.34 | -3.8 (-0.43%) | 1,780,000 |
| 13 Dec 2019 | INR | 874.25 | 903.4 | 870.1 | 890.5 | 178.1 | +20.6 (+2.37%) | 7,000,000 |
| 12 Dec 2019 | INR | 865 | 878 | 860.1 | 869.9 | 173.98 | +5.25 (+0.61%) | 1,450,000 |
| 11 Dec 2019 | INR | 863.9 | 869.95 | 855.5 | 864.65 | 172.93 | +3.75 (+0.44%) | 2,210,000 |
| 10 Dec 2019 | INR | 869.8 | 869.8 | 855.3 | 860.9 | 172.18 | -6.5 (-0.75%) | 1,970,000 |
