| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 480.05 | 497.8 | 473.9 | 491.45 | 491.45 | +8.3 (+1.72%) | 14,025 |
| 20 Jan 2020 | INR | 494.85 | 503.05 | 472.3 | 483.15 | 483.15 | -4 (-0.82%) | 18,676 |
| 17 Jan 2020 | INR | 480.65 | 496 | 476.45 | 487.15 | 487.15 | +7.15 (+1.49%) | 8,604 |
| 16 Jan 2020 | INR | 478 | 483.9 | 472.2 | 480 | 480 | +7.85 (+1.66%) | 9,080 |
| 15 Jan 2020 | INR | 460.35 | 475 | 460.3 | 472.15 | 472.15 | +7.05 (+1.52%) | 4,823 |
| 14 Jan 2020 | INR | 472.8 | 472.85 | 458.95 | 465.1 | 465.1 | -1.05 (-0.23%) | 4,599 |
| 13 Jan 2020 | INR | 462.6 | 473.75 | 462.6 | 466.15 | 466.15 | +3.65 (+0.79%) | 7,320 |
| 10 Jan 2020 | INR | 457 | 470 | 455 | 462.5 | 462.5 | +7.85 (+1.73%) | 7,395 |
| 9 Jan 2020 | INR | 463.9 | 464.8 | 451.55 | 454.65 | 454.65 | +4.35 (+0.97%) | 5,543 |
| 8 Jan 2020 | INR | 466 | 469.95 | 425.1 | 450.3 | 450.3 | -20.65 (-4.38%) | 40,837 |
| 7 Jan 2020 | INR | 480 | 487 | 466.5 | 470.95 | 470.95 | -5.05 (-1.06%) | 11,840 |
| 6 Jan 2020 | INR | 487 | 487 | 462 | 476 | 476 | -8.7 (-1.79%) | 6,693 |
| 3 Jan 2020 | INR | 480.25 | 492.6 | 480 | 484.7 | 484.7 | +1.05 (+0.22%) | 6,457 |
| 2 Jan 2020 | INR | 484.95 | 504 | 480 | 483.65 | 483.65 | +3.65 (+0.76%) | 10,452 |
| 1 Jan 2020 | INR | 484.8 | 484.85 | 477.15 | 480 | 480 | +0.25 (+0.05%) | 2,250 |
| 31 Dec 2019 | INR | 493.9 | 494 | 475.2 | 479.75 | 479.75 | -10.75 (-2.19%) | 11,023 |
| 30 Dec 2019 | INR | 499.05 | 505 | 487 | 490.5 | 490.5 | -7.3 (-1.47%) | 14,539 |
| 27 Dec 2019 | INR | 495.2 | 507 | 483.65 | 497.8 | 497.8 | -0.45 (-0.09%) | 8,815 |
| 26 Dec 2019 | INR | 499 | 502.4 | 495.4 | 498.25 | 498.25 | -0.45 (-0.09%) | 5,689 |
| 24 Dec 2019 | INR | 503.95 | 510 | 495.55 | 498.7 | 498.7 | -5.25 (-1.04%) | 17,890 |
| 23 Dec 2019 | INR | 507 | 510 | 502.95 | 503.95 | 503.95 | -1.65 (-0.33%) | 15,262 |
| 20 Dec 2019 | INR | 497.8 | 507.85 | 497.75 | 505.6 | 505.6 | +6.35 (+1.27%) | 27,700 |
| 19 Dec 2019 | INR | 495 | 509 | 494.95 | 499.25 | 499.25 | -0.55 (-0.11%) | 16,716 |
| 18 Dec 2019 | INR | 504 | 509 | 493.4 | 499.8 | 499.8 | -0.75 (-0.15%) | 27,489 |
| 17 Dec 2019 | INR | 508 | 509 | 486.2 | 500.55 | 500.55 | -4.75 (-0.94%) | 18,785 |
| 16 Dec 2019 | INR | 497 | 507 | 482.5 | 505.3 | 505.3 | +15.65 (+3.20%) | 48,096 |
| 13 Dec 2019 | INR | 471.15 | 504.95 | 471.05 | 489.65 | 489.65 | +18.6 (+3.95%) | 11,044 |
| 12 Dec 2019 | INR | 466.6 | 474.45 | 459.6 | 471.05 | 471.05 | +4.45 (+0.95%) | 3,958 |
| 11 Dec 2019 | INR | 452.05 | 469.15 | 452 | 466.6 | 466.6 | +5.4 (+1.17%) | 2,187 |
| 10 Dec 2019 | INR | 463.7 | 470 | 460 | 461.2 | 461.2 | -0.2 (-0.04%) | 5,455 |
