| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 591.45 | 595 | 570 | 577.95 | 577.95 | -9.2 (-1.57%) | 10,745 |
| 21 Jan 2020 | INR | 608 | 613.95 | 580.05 | 587.15 | 587.15 | -21.6 (-3.55%) | 6,172 |
| 20 Jan 2020 | INR | 625 | 629 | 604.95 | 608.75 | 608.75 | -11.3 (-1.82%) | 3,730 |
| 17 Jan 2020 | INR | 625.3 | 630.3 | 612.25 | 620.05 | 620.05 | -6.1 (-0.97%) | 6,573 |
| 16 Jan 2020 | INR | 626 | 642.8 | 623.95 | 626.15 | 626.15 | +1.2 (+0.19%) | 14,803 |
| 15 Jan 2020 | INR | 607.5 | 664.05 | 607.5 | 624.95 | 624.95 | +19.2 (+3.17%) | 58,492 |
| 14 Jan 2020 | INR | 596.55 | 616.9 | 595 | 605.75 | 605.75 | +7.3 (+1.22%) | 23,332 |
| 13 Jan 2020 | INR | 584.85 | 604.8 | 579.5 | 598.45 | 598.45 | +13.95 (+2.39%) | 25,433 |
| 10 Jan 2020 | INR | 582 | 625 | 570.1 | 584.5 | 584.5 | -8.8 (-1.48%) | 120,997 |
| 9 Jan 2020 | INR | 514.9 | 605.7 | 505.45 | 593.3 | 593.3 | +88.55 (+17.54%) | 148,793 |
| 8 Jan 2020 | INR | 508 | 519.7 | 500 | 504.75 | 504.75 | -1.9 (-0.38%) | 6,302 |
| 7 Jan 2020 | INR | 506.95 | 518 | 505 | 506.65 | 506.65 | +5.7 (+1.14%) | 7,233 |
| 6 Jan 2020 | INR | 528 | 533.5 | 495 | 500.95 | 500.95 | -27.85 (-5.27%) | 8,340 |
| 3 Jan 2020 | INR | 539.9 | 550.25 | 526.3 | 528.8 | 528.8 | -6.55 (-1.22%) | 20,112 |
| 2 Jan 2020 | INR | 548.6 | 549 | 531.05 | 535.35 | 535.35 | -4.55 (-0.84%) | 36,971 |
| 31 Dec 2019 | INR | 535.6 | 550 | 535.6 | 539.9 | 539.9 | +2.5 (+0.47%) | 20,745 |
| 30 Dec 2019 | INR | 549.95 | 549.95 | 535 | 537.4 | 537.4 | -12.55 (-2.28%) | 7,162 |
| 27 Dec 2019 | INR | 550.85 | 560 | 542.7 | 549.95 | 549.95 | -0.9 (-0.16%) | 15,927 |
| 26 Dec 2019 | INR | 527.95 | 560 | 522.25 | 550.85 | 550.85 | +23 (+4.36%) | 19,949 |
| 24 Dec 2019 | INR | 511 | 534.8 | 511 | 527.85 | 527.85 | +18.55 (+3.64%) | 22,800 |
| 23 Dec 2019 | INR | 490.8 | 549.7 | 490.8 | 509.3 | 509.3 | +18.55 (+3.78%) | 51,511 |
| 20 Dec 2019 | INR | 489.6 | 492.6 | 487.1 | 490.75 | 490.75 | +1.2 (+0.25%) | 25,328 |
| 19 Dec 2019 | INR | 491 | 499.6 | 480.4 | 489.55 | 489.55 | +2.85 (+0.59%) | 9,122 |
| 18 Dec 2019 | INR | 498.5 | 498.5 | 479.4 | 486.7 | 486.7 | -3.4 (-0.69%) | 5,491 |
| 17 Dec 2019 | INR | 471.6 | 492 | 471.6 | 490.1 | 490.1 | +7.75 (+1.61%) | 2,901 |
| 16 Dec 2019 | INR | 495 | 495 | 482 | 482.35 | 482.35 | -7.9 (-1.61%) | 2,291 |
| 13 Dec 2019 | INR | 480.8 | 492.9 | 479.75 | 490.25 | 490.25 | +8.6 (+1.79%) | 4,799 |
| 12 Dec 2019 | INR | 475.2 | 484 | 474.95 | 481.65 | 481.65 | +6.5 (+1.37%) | 2,556 |
| 11 Dec 2019 | INR | 484.8 | 484.8 | 463.4 | 475.15 | 475.15 | -5.25 (-1.09%) | 3,482 |
| 10 Dec 2019 | INR | 483.5 | 485 | 476.7 | 480.4 | 480.4 | -0.15 (-0.03%) | 5,553 |
