| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 911.91 | 939.39 | 890.91 | 918.36 | 918.36 | +6.45 (+0.71%) | 84,369 |
| 20 Jan 2020 | INR | 884.7 | 921.99 | 870.6 | 911.91 | 911.91 | +35.82 (+4.09%) | 65,094 |
| 17 Jan 2020 | INR | 876 | 904.95 | 870.06 | 876.09 | 876.09 | -0.36 (-0.04%) | 46,155 |
| 16 Jan 2020 | INR | 865.11 | 886.89 | 865.11 | 876.45 | 876.45 | +7.65 (+0.88%) | 22,020 |
| 15 Jan 2020 | INR | 907.5 | 907.5 | 845.01 | 868.8 | 868.8 | -24.45 (-2.74%) | 110,046 |
| 14 Jan 2020 | INR | 864.99 | 905.01 | 856.05 | 893.25 | 893.25 | +31.59 (+3.67%) | 76,329 |
| 13 Jan 2020 | INR | 873.9 | 873.9 | 860.01 | 861.66 | 861.66 | -12.24 (-1.40%) | 23,532 |
| 10 Jan 2020 | INR | 873 | 887.7 | 859.95 | 873.9 | 873.9 | +1.59 (+0.18%) | 48,375 |
| 9 Jan 2020 | INR | 869.01 | 877.59 | 865.29 | 872.31 | 872.31 | +13.86 (+1.61%) | 33,273 |
| 8 Jan 2020 | INR | 851.01 | 863.4 | 851.01 | 858.45 | 858.45 | -5.94 (-0.69%) | 31,290 |
| 7 Jan 2020 | INR | 833.01 | 878.01 | 833.01 | 864.39 | 864.39 | +20.55 (+2.44%) | 47,217 |
| 6 Jan 2020 | INR | 860.31 | 862.89 | 825.99 | 843.84 | 843.84 | -19.11 (-2.21%) | 70,869 |
| 3 Jan 2020 | INR | 863.49 | 869.91 | 860.01 | 862.95 | 862.95 | -0.75 (-0.09%) | 22,923 |
| 2 Jan 2020 | INR | 867.06 | 881.91 | 861.99 | 863.7 | 863.7 | -1.11 (-0.13%) | 43,839 |
| 1 Jan 2020 | INR | 867.45 | 874.71 | 860.31 | 864.81 | 864.81 | -2.64 (-0.30%) | 72,381 |
| 31 Dec 2019 | INR | 879.96 | 884.01 | 860.01 | 867.45 | 867.45 | -20.31 (-2.29%) | 102,159 |
| 30 Dec 2019 | INR | 882 | 927 | 855.84 | 887.76 | 887.76 | +11.31 (+1.29%) | 140,121 |
| 27 Dec 2019 | INR | 870 | 888.81 | 861 | 876.45 | 876.45 | +10.65 (+1.23%) | 152,349 |
| 26 Dec 2019 | INR | 815.01 | 882.06 | 803.31 | 865.8 | 865.8 | +57.54 (+7.12%) | 105,888 |
| 24 Dec 2019 | INR | 808.5 | 827.34 | 806.01 | 808.26 | 808.26 | -9.45 (-1.16%) | 16,884 |
| 23 Dec 2019 | INR | 819.99 | 839.64 | 812.01 | 817.71 | 817.71 | -12.93 (-1.56%) | 35,346 |
| 20 Dec 2019 | INR | 834.99 | 843.36 | 819.99 | 830.64 | 830.64 | +1.53 (+0.18%) | 63,864 |
| 19 Dec 2019 | INR | 795.15 | 837.99 | 786.51 | 829.11 | 829.11 | +30.96 (+3.88%) | 89,958 |
| 18 Dec 2019 | INR | 816.84 | 816.9 | 795 | 798.15 | 798.15 | -11.7 (-1.44%) | 29,940 |
| 17 Dec 2019 | INR | 816 | 823.44 | 806.31 | 809.85 | 809.85 | -6.96 (-0.85%) | 18,609 |
| 16 Dec 2019 | INR | 809.16 | 832.8 | 802.56 | 816.81 | 816.81 | +7.2 (+0.89%) | 42,045 |
| 13 Dec 2019 | INR | 819.81 | 820.56 | 805.05 | 809.61 | 809.61 | -2.79 (-0.34%) | 39,192 |
| 12 Dec 2019 | INR | 819.99 | 842.79 | 810 | 812.4 | 812.4 | -2.64 (-0.32%) | 68,271 |
| 11 Dec 2019 | INR | 810 | 829.8 | 803.85 | 815.04 | 815.04 | +12.75 (+1.59%) | 135,504 |
| 10 Dec 2019 | INR | 771 | 844.8 | 771 | 802.29 | 802.29 | +17.49 (+2.23%) | 903,726 |
