| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 510.1 | 514.4 | 500 | 505.4 | 50.54 | -14.6 (-2.81%) | 8,420 |
| 20 Jan 2020 | INR | 534.9 | 539.9 | 508 | 520 | 52 | -14.9 (-2.79%) | 9,180 |
| 17 Jan 2020 | INR | 498.8 | 539.9 | 498.8 | 534.9 | 53.49 | +43.9 (+8.94%) | 42,790 |
| 16 Jan 2020 | INR | 480.1 | 498.5 | 480.1 | 491 | 49.1 | +10.3 (+2.14%) | 5,940 |
| 15 Jan 2020 | INR | 480 | 485 | 480 | 480.7 | 48.07 | +1.3 (+0.27%) | 2,830 |
| 14 Jan 2020 | INR | 480.1 | 489.6 | 478 | 479.4 | 47.94 | -6.8 (-1.40%) | 2,400 |
| 13 Jan 2020 | INR | 494.5 | 494.5 | 477.1 | 486.2 | 48.62 | +10.2 (+2.14%) | 6,050 |
| 10 Jan 2020 | INR | 480 | 495 | 475.1 | 476 | 47.6 | +2.5 (+0.53%) | 6,170 |
| 9 Jan 2020 | INR | 498.8 | 498.8 | 472 | 473.5 | 47.35 | +3.5 (+0.74%) | 4,630 |
| 8 Jan 2020 | INR | 479.9 | 479.9 | 470 | 470 | 47 | -0.7 (-0.15%) | 2,220 |
| 7 Jan 2020 | INR | 485 | 485 | 470 | 470.7 | 47.07 | +0.3 (+0.06%) | 5,480 |
| 6 Jan 2020 | INR | 460.2 | 485 | 460.2 | 470.4 | 47.04 | -2 (-0.42%) | 7,850 |
| 3 Jan 2020 | INR | 480 | 485 | 471 | 472.4 | 47.24 | -2.4 (-0.51%) | 16,080 |
| 2 Jan 2020 | INR | 465.1 | 475 | 465.1 | 474.8 | 47.48 | +6.7 (+1.43%) | 2,920 |
| 1 Jan 2020 | INR | 476 | 477 | 465.1 | 468.1 | 46.81 | -5.9 (-1.24%) | 3,550 |
| 31 Dec 2019 | INR | 465 | 475 | 463.1 | 474 | 47.4 | +11.6 (+2.51%) | 4,900 |
| 30 Dec 2019 | INR | 470 | 474.9 | 459.9 | 462.4 | 46.24 | -11.6 (-2.45%) | 13,700 |
| 27 Dec 2019 | INR | 460 | 479.9 | 460 | 474 | 47.4 | +7.3 (+1.56%) | 3,760 |
| 26 Dec 2019 | INR | 471 | 479.7 | 466 | 466.7 | 46.67 | -10.5 (-2.20%) | 2,110 |
| 24 Dec 2019 | INR | 460.1 | 489.6 | 460.1 | 477.2 | 47.72 | +7.5 (+1.60%) | 12,880 |
| 23 Dec 2019 | INR | 448.1 | 481.4 | 448.1 | 469.7 | 46.97 | -6.8 (-1.43%) | 15,970 |
| 20 Dec 2019 | INR | 465.5 | 479.8 | 460.1 | 476.5 | 47.65 | +0.2 (+0.04%) | 21,930 |
| 19 Dec 2019 | INR | 494 | 498.2 | 450 | 476.3 | 47.63 | +14.6 (+3.16%) | 24,000 |
| 18 Dec 2019 | INR | 460.6 | 475.3 | 460 | 461.7 | 46.17 | -19.1 (-3.97%) | 2,360 |
| 17 Dec 2019 | INR | 465 | 508.5 | 458 | 480.8 | 48.08 | +8.8 (+1.86%) | 19,640 |
| 16 Dec 2019 | INR | 440.1 | 485 | 440.1 | 472 | 47.2 | +26.7 (+6.00%) | 28,580 |
| 13 Dec 2019 | INR | 434.5 | 459.9 | 434.5 | 445.3 | 44.53 | +8.6 (+1.97%) | 5,960 |
| 12 Dec 2019 | INR | 464.9 | 464.9 | 434 | 436.7 | 43.67 | +5.7 (+1.32%) | 2,230 |
| 11 Dec 2019 | INR | 440 | 440.1 | 430 | 431 | 43.1 | -17.9 (-3.99%) | 2,490 |
| 10 Dec 2019 | INR | 445.1 | 459.3 | 431 | 448.9 | 44.89 | -9 (-1.97%) | 18,850 |
