| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 570.95 | 589.2 | 565.5 | 582.75 | 582.75 | +11 (+1.92%) | 51,412 |
| 20 Jan 2020 | INR | 584.7 | 589 | 570.5 | 571.75 | 571.75 | -12.75 (-2.18%) | 37,716 |
| 17 Jan 2020 | INR | 572 | 607 | 568 | 584.5 | 584.5 | +14.3 (+2.51%) | 201,482 |
| 16 Jan 2020 | INR | 534.55 | 573.9 | 534.55 | 570.2 | 570.2 | +32.55 (+6.05%) | 150,420 |
| 15 Jan 2020 | INR | 533 | 545 | 532.15 | 537.65 | 537.65 | -0.6 (-0.11%) | 23,684 |
| 14 Jan 2020 | INR | 547.8 | 549 | 536.55 | 538.25 | 538.25 | -4.8 (-0.88%) | 28,822 |
| 13 Jan 2020 | INR | 541.7 | 548 | 531.75 | 543.05 | 543.05 | +6.7 (+1.25%) | 39,832 |
| 10 Jan 2020 | INR | 525 | 541 | 524.05 | 536.35 | 536.35 | +13.6 (+2.60%) | 80,924 |
| 9 Jan 2020 | INR | 520 | 524 | 511 | 522.75 | 522.75 | +16.15 (+3.19%) | 35,822 |
| 8 Jan 2020 | INR | 497.4 | 507.9 | 492.1 | 506.6 | 506.6 | -2.15 (-0.42%) | 19,280 |
| 7 Jan 2020 | INR | 506 | 511.9 | 505.05 | 508.75 | 508.75 | +5.95 (+1.18%) | 21,284 |
| 6 Jan 2020 | INR | 515.05 | 522.3 | 500.1 | 502.8 | 502.8 | -19.95 (-3.82%) | 73,769 |
| 3 Jan 2020 | INR | 524.2 | 536.8 | 516.35 | 522.75 | 522.75 | -1.4 (-0.27%) | 102,427 |
| 2 Jan 2020 | INR | 512 | 527.8 | 504.55 | 524.15 | 524.15 | +17.95 (+3.55%) | 92,784 |
| 1 Jan 2020 | INR | 511.5 | 519.8 | 502.55 | 506.2 | 506.2 | -3.95 (-0.77%) | 26,166 |
| 31 Dec 2019 | INR | 514.2 | 521.6 | 507.8 | 510.15 | 510.15 | -2.65 (-0.52%) | 48,028 |
| 30 Dec 2019 | INR | 506.75 | 522.8 | 506.1 | 512.8 | 512.8 | +7.45 (+1.47%) | 117,961 |
| 27 Dec 2019 | INR | 493.75 | 510.5 | 493.75 | 505.35 | 505.35 | +12.95 (+2.63%) | 88,998 |
| 26 Dec 2019 | INR | 480 | 494.95 | 479.2 | 492.4 | 492.4 | +13.75 (+2.87%) | 44,312 |
| 24 Dec 2019 | INR | 483.9 | 483.9 | 475 | 478.65 | 478.65 | +0.05 (+0.01%) | 14,520 |
| 23 Dec 2019 | INR | 479.6 | 484 | 477 | 478.6 | 478.6 | -1 (-0.21%) | 9,875 |
| 20 Dec 2019 | INR | 479.6 | 484 | 475.75 | 479.6 | 479.6 | -0.05 (-0.01%) | 13,259 |
| 19 Dec 2019 | INR | 483.1 | 488.45 | 477.65 | 479.65 | 479.65 | -7.4 (-1.52%) | 16,071 |
| 18 Dec 2019 | INR | 496 | 499 | 483 | 487.05 | 487.05 | -8.4 (-1.70%) | 38,066 |
| 17 Dec 2019 | INR | 497 | 499.9 | 490 | 495.45 | 495.45 | +0.2 (+0.04%) | 23,443 |
| 16 Dec 2019 | INR | 497.5 | 503 | 490 | 495.25 | 495.25 | +3.25 (+0.66%) | 40,091 |
| 13 Dec 2019 | INR | 477 | 499 | 477 | 492 | 492 | +15.5 (+3.25%) | 53,517 |
| 12 Dec 2019 | INR | 476.65 | 486 | 474.5 | 476.5 | 476.5 | +0.9 (+0.19%) | 51,152 |
| 11 Dec 2019 | INR | 473 | 483 | 465 | 475.6 | 475.6 | +5.45 (+1.16%) | 103,249 |
| 10 Dec 2019 | INR | 458.2 | 474.8 | 455.55 | 470.15 | 470.15 | +14.7 (+3.23%) | 108,183 |
