| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 219.46 | 219.46 | 211.96 | 213.82 | 213.82 | -5.7 (-2.60%) | 1,554,200 |
| 17 Jan 2020 | INR | 218.7 | 220.19 | 216.08 | 219.52 | 219.52 | +0.58 (+0.26%) | 2,665,200 |
| 16 Jan 2020 | INR | 215.83 | 220.59 | 215.83 | 218.94 | 218.94 | +3.56 (+1.65%) | 3,076,300 |
| 15 Jan 2020 | INR | 210.16 | 216.44 | 209.77 | 215.38 | 215.38 | +3.91 (+1.85%) | 2,242,400 |
| 14 Jan 2020 | INR | 209.03 | 213.39 | 208.82 | 211.47 | 211.47 | +2.44 (+1.17%) | 2,856,600 |
| 13 Jan 2020 | INR | 203.15 | 209.98 | 203.15 | 209.03 | 209.03 | +6.61 (+3.27%) | 3,017,800 |
| 10 Jan 2020 | INR | 204.22 | 204.71 | 200.29 | 202.42 | 202.42 | +0.37 (+0.18%) | 2,844,000 |
| 9 Jan 2020 | INR | 200.29 | 203.76 | 199.43 | 202.05 | 202.05 | +3.99 (+2.01%) | 5,299,600 |
| 8 Jan 2020 | INR | 194.52 | 198.76 | 192.15 | 198.06 | 198.06 | +1.04 (+0.53%) | 2,589,400 |
| 7 Jan 2020 | INR | 198.15 | 199.95 | 195.62 | 197.02 | 197.02 | +0.61 (+0.31%) | 3,027,100 |
| 6 Jan 2020 | INR | 203.03 | 203.03 | 193.55 | 196.41 | 196.41 | -7.99 (-3.91%) | 4,628,200 |
| 3 Jan 2020 | INR | 205.04 | 206.66 | 203.39 | 204.4 | 204.4 | -2.38 (-1.15%) | 2,744,200 |
| 2 Jan 2020 | INR | 203.18 | 207.6 | 200.96 | 206.78 | 206.78 | +4.18 (+2.06%) | 3,977,500 |
| 1 Jan 2020 | INR | 197.24 | 203.15 | 196.32 | 202.6 | 202.6 | +6 (+3.05%) | 2,772,900 |
| 31 Dec 2019 | INR | 196.32 | 199.07 | 194.92 | 196.6 | 196.6 | +0.52 (+0.27%) | 4,020,600 |
| 30 Dec 2019 | INR | 198.67 | 198.67 | 195.59 | 196.08 | 196.08 | -1.4 (-0.71%) | 2,083,900 |
| 27 Dec 2019 | INR | 196.87 | 199.86 | 196.41 | 197.48 | 197.48 | +1.31 (+0.67%) | 3,206,600 |
| 26 Dec 2019 | INR | 196.81 | 197.36 | 194.68 | 196.17 | 196.17 | -0.18 (-0.09%) | 2,059,100 |
| 24 Dec 2019 | INR | 195.1 | 196.99 | 194.07 | 196.35 | 196.35 | +0.91 (+0.47%) | 2,575,300 |
| 23 Dec 2019 | INR | 197.24 | 198.52 | 194.8 | 195.44 | 195.44 | -1.55 (-0.79%) | 1,980,600 |
| 20 Dec 2019 | INR | 195.77 | 199.43 | 194.22 | 196.99 | 196.99 | +2.01 (+1.03%) | 4,762,400 |
| 19 Dec 2019 | INR | 197.21 | 199.8 | 193.76 | 194.98 | 194.98 | -1.28 (-0.65%) | 3,581,800 |
| 18 Dec 2019 | INR | 196.14 | 197.36 | 192.97 | 196.26 | 196.26 | +0.12 (+0.06%) | 3,938,900 |
| 17 Dec 2019 | INR | 199.95 | 200.59 | 195.29 | 196.14 | 196.14 | -3.81 (-1.91%) | 7,572,300 |
| 16 Dec 2019 | INR | 207.91 | 207.91 | 199.07 | 199.95 | 199.95 | -8.05 (-3.87%) | 3,686,700 |
| 13 Dec 2019 | INR | 207.63 | 210.35 | 205.13 | 208 | 208 | +1.65 (+0.80%) | 3,110,000 |
| 12 Dec 2019 | INR | 203.64 | 207.18 | 200.38 | 206.35 | 206.35 | +4.72 (+2.34%) | 2,528,900 |
| 11 Dec 2019 | INR | 204.07 | 204.1 | 199.83 | 201.63 | 201.63 | -1.22 (-0.60%) | 3,126,800 |
| 10 Dec 2019 | INR | 206.08 | 208.82 | 201.81 | 202.85 | 202.85 | -3.41 (-1.65%) | 4,045,500 |
| 9 Dec 2019 | INR | 200.29 | 207.05 | 198.76 | 206.26 | 206.26 | +6.28 (+3.14%) | 4,376,100 |
