| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 481 | 483 | 472.5 | 476.55 | 476.55 | -1.95 (-0.41%) | 115,700 |
| 21 Jan 2020 | INR | 462 | 486.4 | 461 | 478.5 | 478.5 | +15.6 (+3.37%) | 230,144 |
| 20 Jan 2020 | INR | 461.15 | 474.5 | 461.15 | 462.9 | 462.9 | -3.4 (-0.73%) | 93,593 |
| 17 Jan 2020 | INR | 471.25 | 471.25 | 458 | 466.3 | 466.3 | -4.1 (-0.87%) | 76,587 |
| 16 Jan 2020 | INR | 460.05 | 474 | 459.4 | 470.4 | 470.4 | +13.6 (+2.98%) | 146,992 |
| 15 Jan 2020 | INR | 452.25 | 459.55 | 448 | 456.8 | 456.8 | +3.95 (+0.87%) | 61,624 |
| 14 Jan 2020 | INR | 455 | 456.55 | 445.3 | 452.85 | 452.85 | -0.6 (-0.13%) | 79,972 |
| 13 Jan 2020 | INR | 440.75 | 455.35 | 440.65 | 453.45 | 453.45 | +13.35 (+3.03%) | 97,667 |
| 10 Jan 2020 | INR | 439.05 | 447.55 | 437.5 | 440.1 | 440.1 | +1.25 (+0.28%) | 94,384 |
| 9 Jan 2020 | INR | 430 | 440.3 | 427.8 | 438.85 | 438.85 | +18.3 (+4.35%) | 107,761 |
| 8 Jan 2020 | INR | 413 | 422 | 409.4 | 420.55 | 420.55 | +1.1 (+0.26%) | 99,143 |
| 7 Jan 2020 | INR | 419 | 426.9 | 417.6 | 419.45 | 419.45 | +3.65 (+0.88%) | 127,918 |
| 6 Jan 2020 | INR | 439.65 | 439.65 | 414.75 | 415.8 | 415.8 | -23.85 (-5.42%) | 134,421 |
| 3 Jan 2020 | INR | 453.95 | 454.05 | 437.65 | 439.65 | 439.65 | -16.55 (-3.63%) | 114,607 |
| 2 Jan 2020 | INR | 434.35 | 457.7 | 433.5 | 456.2 | 456.2 | +24.45 (+5.66%) | 163,916 |
| 1 Jan 2020 | INR | 436.2 | 438.65 | 430.8 | 431.75 | 431.75 | -2.35 (-0.54%) | 45,431 |
| 31 Dec 2019 | INR | 438.8 | 443.8 | 432.75 | 434.1 | 434.1 | -4.95 (-1.13%) | 43,203 |
| 30 Dec 2019 | INR | 439.05 | 440.9 | 435.3 | 439.05 | 439.05 | -2.5 (-0.57%) | 109,962 |
| 27 Dec 2019 | INR | 428 | 444.25 | 426.9 | 441.55 | 441.55 | +15.6 (+3.66%) | 122,294 |
| 26 Dec 2019 | INR | 422 | 428.2 | 421.3 | 425.95 | 425.95 | +2.4 (+0.57%) | 87,275 |
| 24 Dec 2019 | INR | 431.7 | 431.7 | 422.2 | 423.55 | 423.55 | -4.55 (-1.06%) | 81,319 |
| 23 Dec 2019 | INR | 440 | 444 | 425 | 428.1 | 428.1 | -11.95 (-2.72%) | 110,359 |
| 20 Dec 2019 | INR | 438.4 | 447.4 | 438.4 | 440.05 | 440.05 | +3.15 (+0.72%) | 80,351 |
| 19 Dec 2019 | INR | 441.75 | 441.75 | 434.5 | 436.9 | 436.9 | -5.05 (-1.14%) | 36,647 |
| 18 Dec 2019 | INR | 442 | 446.3 | 437.55 | 441.95 | 441.95 | -1.1 (-0.25%) | 250,424 |
| 17 Dec 2019 | INR | 431.75 | 445.7 | 427.85 | 443.05 | 443.05 | +12.55 (+2.92%) | 182,595 |
| 16 Dec 2019 | INR | 440 | 440.1 | 427 | 430.5 | 430.5 | -7.95 (-1.81%) | 115,948 |
| 13 Dec 2019 | INR | 436.85 | 442.65 | 436 | 438.45 | 438.45 | +4.9 (+1.13%) | 138,625 |
| 12 Dec 2019 | INR | 441 | 441 | 429 | 433.55 | 433.55 | -4.4 (-1.00%) | 166,034 |
| 11 Dec 2019 | INR | 429 | 439.6 | 428 | 437.95 | 437.95 | +13 (+3.06%) | 164,872 |
