| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | INR | 568.5 | 584 | 568 | 581.9 | 581.9 | +9.2 (+1.61%) | 201,423 |
| 22 Jan 2020 | INR | 576.9 | 579 | 566.6 | 572.7 | 572.7 | -1.75 (-0.30%) | 88,826 |
| 21 Jan 2020 | INR | 564 | 580 | 557.35 | 574.45 | 574.45 | +8.05 (+1.42%) | 969,460 |
| 20 Jan 2020 | INR | 570 | 573.55 | 555 | 566.4 | 566.4 | +1.45 (+0.26%) | 89,993 |
| 17 Jan 2020 | INR | 568 | 579.5 | 559 | 564.95 | 564.95 | -1.15 (-0.20%) | 131,011 |
| 16 Jan 2020 | INR | 557 | 579 | 553 | 566.1 | 566.1 | +8.9 (+1.60%) | 134,302 |
| 15 Jan 2020 | INR | 563 | 563.75 | 549.75 | 557.2 | 557.2 | -5.25 (-0.93%) | 87,812 |
| 14 Jan 2020 | INR | 569.35 | 575 | 556.55 | 562.45 | 562.45 | -5.1 (-0.90%) | 173,646 |
| 13 Jan 2020 | INR | 547.95 | 574.95 | 545 | 567.55 | 567.55 | +21.65 (+3.97%) | 222,767 |
| 10 Jan 2020 | INR | 537.5 | 560 | 537.5 | 545.9 | 545.9 | +8.9 (+1.66%) | 991,394 |
| 9 Jan 2020 | INR | 533 | 545 | 528.15 | 537 | 537 | +9.95 (+1.89%) | 213,679 |
| 8 Jan 2020 | INR | 507.5 | 533 | 504.6 | 527.05 | 527.05 | +15.4 (+3.01%) | 256,361 |
| 7 Jan 2020 | INR | 516.5 | 526.4 | 506 | 511.65 | 511.65 | -3.95 (-0.77%) | 161,004 |
| 6 Jan 2020 | INR | 520.5 | 520.85 | 504.3 | 515.6 | 515.6 | -9.6 (-1.83%) | 234,596 |
| 3 Jan 2020 | INR | 510 | 532.8 | 508 | 525.2 | 525.2 | +22 (+4.37%) | 637,268 |
| 2 Jan 2020 | INR | 484.65 | 510 | 480.15 | 503.2 | 503.2 | +20.35 (+4.21%) | 311,806 |
| 1 Jan 2020 | INR | 484.85 | 490.95 | 479.55 | 482.85 | 482.85 | -1.8 (-0.37%) | 53,889 |
| 31 Dec 2019 | INR | 480.9 | 496 | 474.1 | 484.65 | 484.65 | +3.4 (+0.71%) | 316,176 |
| 30 Dec 2019 | INR | 470 | 484 | 462.05 | 481.25 | 481.25 | +11.55 (+2.46%) | 252,807 |
| 27 Dec 2019 | INR | 481.95 | 484.8 | 468.45 | 469.7 | 469.7 | -10.8 (-2.25%) | 341,622 |
| 26 Dec 2019 | INR | 496.6 | 507 | 479 | 480.5 | 480.5 | -19.75 (-3.95%) | 256,549 |
| 24 Dec 2019 | INR | 516 | 521 | 498 | 500.25 | 500.25 | -15.7 (-3.04%) | 81,037 |
| 23 Dec 2019 | INR | 509 | 521 | 509 | 515.95 | 515.95 | +4.55 (+0.89%) | 76,346 |
| 20 Dec 2019 | INR | 508.4 | 517.7 | 506.1 | 511.4 | 511.4 | +3.15 (+0.62%) | 89,052 |
| 19 Dec 2019 | INR | 508.7 | 516.85 | 501.55 | 508.25 | 508.25 | +1.45 (+0.29%) | 113,813 |
| 18 Dec 2019 | INR | 497.55 | 519.7 | 494.25 | 506.8 | 506.8 | +13.75 (+2.79%) | 389,939 |
| 17 Dec 2019 | INR | 482.55 | 500 | 480.75 | 493.05 | 493.05 | +13.1 (+2.73%) | 148,416 |
| 16 Dec 2019 | INR | 479.9 | 484 | 476 | 479.95 | 479.95 | +2.8 (+0.59%) | 88,048 |
| 13 Dec 2019 | INR | 475.2 | 483.5 | 474 | 477.15 | 477.15 | -1.3 (-0.27%) | 79,639 |
| 12 Dec 2019 | INR | 463.8 | 481.15 | 461.3 | 478.45 | 478.45 | +18.8 (+4.09%) | 85,363 |
