| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 480 | 497.2 | 475.5 | 479.25 | 479.25 | +2.25 (+0.47%) | 10,745 |
| 21 Jan 2020 | INR | 474 | 480 | 472.65 | 477 | 477 | +3.2 (+0.68%) | 10,963 |
| 20 Jan 2020 | INR | 480 | 482.65 | 466.95 | 473.8 | 473.8 | -20 (-4.05%) | 21,243 |
| 17 Jan 2020 | INR | 498.4 | 502.55 | 491 | 493.8 | 493.8 | -4.9 (-0.98%) | 11,261 |
| 16 Jan 2020 | INR | 493.95 | 507.95 | 493 | 498.7 | 498.7 | +4.6 (+0.93%) | 15,057 |
| 15 Jan 2020 | INR | 495.15 | 497.45 | 492.25 | 494.1 | 494.1 | -0.7 (-0.14%) | 12,005 |
| 14 Jan 2020 | INR | 500 | 513.4 | 493 | 494.8 | 494.8 | -6.75 (-1.35%) | 10,372 |
| 13 Jan 2020 | INR | 492 | 504.35 | 492 | 501.55 | 501.55 | +12.3 (+2.51%) | 14,743 |
| 10 Jan 2020 | INR | 491.8 | 494.45 | 487.9 | 489.25 | 489.25 | -7.75 (-1.56%) | 15,460 |
| 9 Jan 2020 | INR | 486.15 | 506.65 | 486.15 | 497 | 497 | +19.15 (+4.01%) | 13,605 |
| 8 Jan 2020 | INR | 486.65 | 489.8 | 475 | 477.85 | 477.85 | -12.9 (-2.63%) | 18,861 |
| 7 Jan 2020 | INR | 500.8 | 504.8 | 488 | 490.75 | 490.75 | -0.3 (-0.06%) | 11,749 |
| 6 Jan 2020 | INR | 499.15 | 499.15 | 486.8 | 491.05 | 491.05 | -8.1 (-1.62%) | 15,318 |
| 3 Jan 2020 | INR | 502 | 508.1 | 497.65 | 499.15 | 499.15 | -2.15 (-0.43%) | 7,748 |
| 2 Jan 2020 | INR | 500 | 503.6 | 496.95 | 501.3 | 501.3 | +0.45 (+0.09%) | 15,451 |
| 1 Jan 2020 | INR | 510 | 511.25 | 498.05 | 500.85 | 500.85 | -7.25 (-1.43%) | 15,055 |
| 31 Dec 2019 | INR | 517.9 | 518 | 506 | 508.1 | 508.1 | -7.9 (-1.53%) | 14,297 |
| 30 Dec 2019 | INR | 534 | 534 | 511.55 | 516 | 516 | -23.3 (-4.32%) | 28,652 |
| 27 Dec 2019 | INR | 505 | 547.1 | 503.2 | 539.3 | 539.3 | +61.55 (+12.88%) | 101,108 |
| 26 Dec 2019 | INR | 483.3 | 486.55 | 475.85 | 477.75 | 477.75 | -5.5 (-1.14%) | 14,920 |
| 24 Dec 2019 | INR | 470.3 | 496 | 464 | 483.25 | 483.25 | +16.15 (+3.46%) | 30,526 |
| 23 Dec 2019 | INR | 475 | 476.25 | 465.8 | 467.1 | 467.1 | -3.05 (-0.65%) | 13,290 |
| 20 Dec 2019 | INR | 479.6 | 479.6 | 468.2 | 470.15 | 470.15 | -5.3 (-1.11%) | 3,392 |
| 19 Dec 2019 | INR | 469 | 482.9 | 469 | 475.45 | 475.45 | -1.2 (-0.25%) | 13,595 |
| 18 Dec 2019 | INR | 472.9 | 478.45 | 472 | 476.65 | 476.65 | +4.5 (+0.95%) | 9,401 |
| 17 Dec 2019 | INR | 470.35 | 473.85 | 463.5 | 472.15 | 472.15 | +7.15 (+1.54%) | 13,391 |
| 16 Dec 2019 | INR | 478 | 488 | 463.55 | 465 | 465 | -15.65 (-3.26%) | 13,322 |
| 13 Dec 2019 | INR | 480 | 484.55 | 475 | 480.65 | 480.65 | +0.85 (+0.18%) | 13,559 |
| 12 Dec 2019 | INR | 468.45 | 480.85 | 464.5 | 479.8 | 479.8 | +21.35 (+4.66%) | 14,894 |
| 11 Dec 2019 | INR | 467 | 467 | 454.25 | 458.45 | 458.45 | -8 (-1.72%) | 8,839 |
