| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 484.8 | 486 | 467.3 | 484 | 484 | +1.74 (+0.36%) | 128,656 |
| 20 Jan 2020 | INR | 475 | 491 | 475 | 482.26 | 482.26 | +7 (+1.47%) | 218,058 |
| 17 Jan 2020 | INR | 477.64 | 484.96 | 460 | 475.26 | 475.26 | +1.76 (+0.37%) | 316,160 |
| 16 Jan 2020 | INR | 460.1 | 476.9 | 460.1 | 473.5 | 473.5 | +13.04 (+2.83%) | 247,188 |
| 15 Jan 2020 | INR | 461.86 | 462 | 456.54 | 460.46 | 460.46 | -0.3 (-0.07%) | 59,180 |
| 14 Jan 2020 | INR | 461.96 | 464.9 | 455.36 | 460.76 | 460.76 | +1.12 (+0.24%) | 170,226 |
| 13 Jan 2020 | INR | 443 | 463 | 442.96 | 459.64 | 459.64 | +16.6 (+3.75%) | 305,638 |
| 10 Jan 2020 | INR | 438.3 | 455.8 | 437.86 | 443.04 | 443.04 | +5.9 (+1.35%) | 445,048 |
| 9 Jan 2020 | INR | 438.54 | 440 | 435.1 | 437.14 | 437.14 | +0.28 (+0.06%) | 219,658 |
| 8 Jan 2020 | INR | 431 | 439.36 | 428.76 | 436.86 | 436.86 | -0.44 (-0.10%) | 127,282 |
| 7 Jan 2020 | INR | 438 | 439.86 | 433.3 | 437.3 | 437.3 | +1.4 (+0.32%) | 86,532 |
| 6 Jan 2020 | INR | 443.8 | 443.8 | 431.3 | 435.9 | 435.9 | -3 (-0.68%) | 350,576 |
| 3 Jan 2020 | INR | 434.4 | 440 | 430.04 | 438.9 | 438.9 | +5.36 (+1.24%) | 127,134 |
| 2 Jan 2020 | INR | 431.46 | 436.46 | 430.1 | 433.54 | 433.54 | +4.04 (+0.94%) | 95,330 |
| 1 Jan 2020 | INR | 425 | 431.5 | 425 | 429.5 | 429.5 | +3.86 (+0.91%) | 75,296 |
| 31 Dec 2019 | INR | 433.14 | 433.14 | 424.96 | 425.64 | 425.64 | -5.36 (-1.24%) | 82,624 |
| 30 Dec 2019 | INR | 437 | 437 | 430 | 431 | 431 | +2.2 (+0.51%) | 118,176 |
| 27 Dec 2019 | INR | 432 | 432 | 426.1 | 428.8 | 428.8 | -0.9 (-0.21%) | 50,812 |
| 26 Dec 2019 | INR | 426 | 432 | 422.6 | 429.7 | 429.7 | +3.6 (+0.84%) | 96,864 |
| 24 Dec 2019 | INR | 431.6 | 432.9 | 425 | 426.1 | 426.1 | -4.44 (-1.03%) | 54,812 |
| 23 Dec 2019 | INR | 426.5 | 432 | 423.04 | 430.54 | 430.54 | +7.5 (+1.77%) | 246,266 |
| 20 Dec 2019 | INR | 426.86 | 429 | 421.1 | 423.04 | 423.04 | -2.72 (-0.64%) | 293,768 |
| 19 Dec 2019 | INR | 429 | 429 | 423.54 | 425.76 | 425.76 | -1.24 (-0.29%) | 402,486 |
| 18 Dec 2019 | INR | 427.96 | 429.64 | 424.9 | 427 | 427 | +1.86 (+0.44%) | 149,950 |
| 17 Dec 2019 | INR | 422.2 | 427.5 | 422.2 | 425.14 | 425.14 | +0.6 (+0.14%) | 177,578 |
| 16 Dec 2019 | INR | 424.6 | 432.1 | 421.1 | 424.54 | 424.54 | +4.58 (+1.09%) | 521,406 |
| 13 Dec 2019 | INR | 414.4 | 423 | 412.26 | 419.96 | 419.96 | +4.82 (+1.16%) | 763,710 |
| 12 Dec 2019 | INR | 418.8 | 422.8 | 413.1 | 415.14 | 415.14 | -3.62 (-0.86%) | 97,946 |
| 11 Dec 2019 | INR | 423 | 426.46 | 415 | 418.76 | 418.76 | -3.6 (-0.85%) | 308,004 |
| 10 Dec 2019 | INR | 404.2 | 434.9 | 399.6 | 422.36 | 422.36 | +20.66 (+5.14%) | 1,593,212 |
