| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 660 | 660 | 640 | 641.5 | 64.15 | -12.3 (-1.88%) | 216,170 |
| 20 Jan 2020 | INR | 641.5 | 654.9 | 640.1 | 653.8 | 65.38 | +12.3 (+1.92%) | 582,690 |
| 17 Jan 2020 | INR | 638 | 641.9 | 635 | 641.5 | 64.15 | +6.7 (+1.06%) | 1,109,260 |
| 16 Jan 2020 | INR | 644.4 | 657.1 | 629.5 | 634.8 | 63.48 | +3 (+0.47%) | 139,650 |
| 15 Jan 2020 | INR | 637 | 637 | 628 | 631.8 | 63.18 | +3.6 (+0.57%) | 1,261,760 |
| 14 Jan 2020 | INR | 636 | 636 | 623 | 628.2 | 62.82 | +1.3 (+0.21%) | 132,700 |
| 13 Jan 2020 | INR | 635 | 640 | 618.1 | 626.9 | 62.69 | -7.5 (-1.18%) | 392,000 |
| 10 Jan 2020 | INR | 637 | 643 | 583.9 | 634.4 | 63.44 | +3 (+0.48%) | 840,850 |
| 9 Jan 2020 | INR | 653 | 653 | 623.5 | 631.4 | 63.14 | +8.2 (+1.32%) | 349,280 |
| 8 Jan 2020 | INR | 641.7 | 654.3 | 620 | 623.2 | 62.32 | -5.9 (-0.94%) | 183,930 |
| 7 Jan 2020 | INR | 620 | 629.9 | 618 | 629.1 | 62.91 | +12.6 (+2.04%) | 888,480 |
| 6 Jan 2020 | INR | 624.8 | 628 | 613 | 616.5 | 61.65 | +3.9 (+0.64%) | 96,450 |
| 3 Jan 2020 | INR | 615.5 | 620 | 612 | 612.6 | 61.26 | -2.9 (-0.47%) | 197,910 |
| 2 Jan 2020 | INR | 618 | 618.7 | 614.7 | 615.5 | 61.55 | -1.6 (-0.26%) | 148,800 |
| 1 Jan 2020 | INR | 616 | 618.8 | 615 | 617.1 | 61.71 | +0.8 (+0.13%) | 80,310 |
| 31 Dec 2019 | INR | 615 | 618.5 | 611 | 616.3 | 61.63 | +0.9 (+0.15%) | 887,440 |
| 30 Dec 2019 | INR | 619 | 619 | 614.9 | 615.4 | 61.54 | +0.1 (+0.02%) | 130,860 |
| 27 Dec 2019 | INR | 613.9 | 617.5 | 612 | 615.3 | 61.53 | +4.8 (+0.79%) | 72,800 |
| 26 Dec 2019 | INR | 614 | 614 | 606 | 610.5 | 61.05 | +1.9 (+0.31%) | 124,390 |
| 24 Dec 2019 | INR | 607 | 609.9 | 606 | 608.6 | 60.86 | +1.9 (+0.31%) | 131,380 |
| 23 Dec 2019 | INR | 614.9 | 627 | 602.9 | 606.7 | 60.67 | +3.8 (+0.63%) | 79,290 |
| 20 Dec 2019 | INR | 599.2 | 604.8 | 597.2 | 602.9 | 60.29 | +3.4 (+0.57%) | 63,770 |
| 19 Dec 2019 | INR | 595 | 599.7 | 593.1 | 599.5 | 59.95 | +3.4 (+0.57%) | 114,880 |
| 18 Dec 2019 | INR | 599 | 600 | 595 | 596.1 | 59.61 | -3.4 (-0.57%) | 66,870 |
| 17 Dec 2019 | INR | 606.3 | 606.3 | 593 | 599.5 | 59.95 | +5.1 (+0.86%) | 174,400 |
| 16 Dec 2019 | INR | 591 | 599 | 580.3 | 594.4 | 59.44 | +3.2 (+0.54%) | 362,210 |
| 13 Dec 2019 | INR | 589 | 592 | 587 | 591.2 | 59.12 | +6.1 (+1.04%) | 34,490 |
| 12 Dec 2019 | INR | 593.2 | 604.9 | 582 | 585.1 | 58.51 | +3.5 (+0.60%) | 38,310 |
| 11 Dec 2019 | INR | 587 | 587 | 581.5 | 581.6 | 58.16 | -2.3 (-0.39%) | 83,430 |
| 10 Dec 2019 | INR | 585 | 588.9 | 580 | 583.9 | 58.39 | -4 (-0.68%) | 172,480 |
