| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 718.9 | 726.8 | 692.1 | 716.8 | 716.8 | +7.45 (+1.05%) | 29,294 |
| 20 Jan 2020 | INR | 682.95 | 720.5 | 674.4 | 709.35 | 709.35 | +45.8 (+6.90%) | 26,286 |
| 17 Jan 2020 | INR | 684.8 | 684.8 | 659 | 663.55 | 663.55 | -8.9 (-1.32%) | 19,391 |
| 16 Jan 2020 | INR | 679.95 | 679.95 | 665.8 | 672.45 | 672.45 | +3.95 (+0.59%) | 16,829 |
| 15 Jan 2020 | INR | 635.8 | 672.9 | 631.2 | 668.5 | 668.5 | +32.7 (+5.14%) | 41,068 |
| 14 Jan 2020 | INR | 645.65 | 655 | 631.2 | 635.8 | 635.8 | -11.7 (-1.81%) | 14,024 |
| 13 Jan 2020 | INR | 621 | 655.25 | 620 | 647.5 | 647.5 | +26.5 (+4.27%) | 32,004 |
| 10 Jan 2020 | INR | 627.95 | 649.95 | 618.4 | 621 | 621 | -4.3 (-0.69%) | 21,796 |
| 9 Jan 2020 | INR | 629.85 | 629.85 | 614.55 | 625.3 | 625.3 | +10.35 (+1.68%) | 9,859 |
| 8 Jan 2020 | INR | 621.95 | 633.05 | 608 | 614.95 | 614.95 | -7 (-1.13%) | 21,306 |
| 7 Jan 2020 | INR | 644.85 | 655 | 616.55 | 621.95 | 621.95 | -8.4 (-1.33%) | 15,803 |
| 6 Jan 2020 | INR | 645 | 645 | 615 | 630.35 | 630.35 | -3.3 (-0.52%) | 18,471 |
| 3 Jan 2020 | INR | 623 | 648 | 623 | 633.65 | 633.65 | +10.8 (+1.73%) | 12,288 |
| 2 Jan 2020 | INR | 610.65 | 634.15 | 600 | 622.85 | 622.85 | +29.35 (+4.95%) | 10,156 |
| 1 Jan 2020 | INR | 609.95 | 615.95 | 586 | 593.5 | 593.5 | -10.35 (-1.71%) | 14,592 |
| 31 Dec 2019 | INR | 616.95 | 616.95 | 595 | 603.85 | 603.85 | -5 (-0.82%) | 29,908 |
| 30 Dec 2019 | INR | 616.95 | 616.95 | 603.4 | 608.85 | 608.85 | +0.25 (+0.04%) | 17,762 |
| 27 Dec 2019 | INR | 595 | 612.5 | 595 | 608.6 | 608.6 | +4.7 (+0.78%) | 18,665 |
| 26 Dec 2019 | INR | 617 | 617 | 601.15 | 603.9 | 603.9 | -1.5 (-0.25%) | 21,999 |
| 24 Dec 2019 | INR | 612.95 | 624.95 | 598.05 | 605.4 | 605.4 | +7 (+1.17%) | 32,245 |
| 23 Dec 2019 | INR | 614.75 | 614.75 | 595.75 | 598.4 | 598.4 | -1.5 (-0.25%) | 7,714 |
| 20 Dec 2019 | INR | 606.95 | 612.95 | 592.55 | 599.9 | 599.9 | -3.95 (-0.65%) | 3,391 |
| 19 Dec 2019 | INR | 624.75 | 624.75 | 597.05 | 603.85 | 603.85 | -7.35 (-1.20%) | 15,665 |
| 18 Dec 2019 | INR | 627.2 | 627.45 | 605 | 611.2 | 611.2 | -10.15 (-1.63%) | 18,776 |
| 17 Dec 2019 | INR | 625 | 637 | 610.1 | 621.35 | 621.35 | -1.95 (-0.31%) | 29,238 |
| 16 Dec 2019 | INR | 620.6 | 645 | 614.8 | 623.3 | 623.3 | +14.55 (+2.39%) | 27,575 |
| 13 Dec 2019 | INR | 590.6 | 617.95 | 590.6 | 608.75 | 608.75 | +27.45 (+4.72%) | 6,511 |
| 12 Dec 2019 | INR | 573.05 | 615 | 569.95 | 581.3 | 581.3 | +13.65 (+2.40%) | 7,702 |
| 11 Dec 2019 | INR | 584.55 | 588.1 | 562 | 567.65 | 567.65 | -10.65 (-1.84%) | 8,872 |
| 10 Dec 2019 | INR | 602.1 | 604.5 | 572 | 578.3 | 578.3 | -17.1 (-2.87%) | 2,594 |
