| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 642.9 | 649 | 630.15 | 632.95 | 632.95 | -9.05 (-1.41%) | 13,265 |
| 20 Jan 2020 | INR | 653.6 | 656.2 | 640.2 | 642 | 642 | -9.7 (-1.49%) | 15,659 |
| 17 Jan 2020 | INR | 665 | 682.45 | 648 | 651.7 | 651.7 | -11.2 (-1.69%) | 98,543 |
| 16 Jan 2020 | INR | 665.85 | 674.4 | 656.85 | 662.9 | 662.9 | +5.75 (+0.87%) | 18,447 |
| 15 Jan 2020 | INR | 668 | 672.8 | 652.35 | 657.15 | 657.15 | -8.3 (-1.25%) | 18,445 |
| 14 Jan 2020 | INR | 648 | 679 | 648 | 665.45 | 665.45 | +11.65 (+1.78%) | 45,971 |
| 13 Jan 2020 | INR | 657 | 663.95 | 650 | 653.8 | 653.8 | +2.05 (+0.31%) | 19,492 |
| 10 Jan 2020 | INR | 667.4 | 669 | 645.1 | 651.75 | 651.75 | -8.7 (-1.32%) | 23,227 |
| 9 Jan 2020 | INR | 669 | 674.85 | 657.1 | 660.45 | 660.45 | +5.35 (+0.82%) | 31,039 |
| 8 Jan 2020 | INR | 635.15 | 690 | 625.65 | 655.1 | 655.1 | -0.4 (-0.06%) | 117,326 |
| 7 Jan 2020 | INR | 661 | 679.35 | 636.05 | 655.5 | 655.5 | -0.2 (-0.03%) | 52,801 |
| 6 Jan 2020 | INR | 685 | 686.2 | 640.05 | 655.7 | 655.7 | -30.1 (-4.39%) | 68,576 |
| 3 Jan 2020 | INR | 692 | 713.9 | 680 | 685.8 | 685.8 | -6 (-0.87%) | 78,078 |
| 2 Jan 2020 | INR | 708 | 715.5 | 687.85 | 691.8 | 691.8 | -15.9 (-2.25%) | 65,172 |
| 1 Jan 2020 | INR | 724 | 739 | 701 | 707.7 | 707.7 | -15.25 (-2.11%) | 106,354 |
| 31 Dec 2019 | INR | 747 | 758 | 711.25 | 722.95 | 722.95 | -26.25 (-3.50%) | 137,620 |
| 30 Dec 2019 | INR | 754.4 | 769.9 | 740 | 749.2 | 749.2 | -13.05 (-1.71%) | 313,493 |
| 27 Dec 2019 | INR | 699 | 784.9 | 692 | 762.25 | 762.25 | +81.15 (+11.91%) | 1,429,326 |
| 26 Dec 2019 | INR | 571.75 | 685 | 571.05 | 681.1 | 681.1 | +110.25 (+19.31%) | 795,299 |
| 24 Dec 2019 | INR | 557 | 574.45 | 556 | 570.85 | 570.85 | +14.7 (+2.64%) | 50,494 |
| 23 Dec 2019 | INR | 556 | 571.9 | 545 | 556.15 | 556.15 | +1.75 (+0.32%) | 42,598 |
| 20 Dec 2019 | INR | 533 | 579.9 | 531.2 | 554.4 | 554.4 | +21.4 (+4.02%) | 182,325 |
| 19 Dec 2019 | INR | 505 | 540 | 501 | 533 | 533 | +28.05 (+5.56%) | 66,378 |
| 18 Dec 2019 | INR | 484.7 | 514 | 478.45 | 504.95 | 504.95 | +23 (+4.77%) | 31,345 |
| 17 Dec 2019 | INR | 477.9 | 485 | 476.35 | 481.95 | 481.95 | +4.1 (+0.86%) | 4,047 |
| 16 Dec 2019 | INR | 487.4 | 487.4 | 473 | 477.85 | 477.85 | -3.1 (-0.64%) | 7,813 |
| 13 Dec 2019 | INR | 479.9 | 484.15 | 465 | 480.95 | 480.95 | +7.55 (+1.59%) | 5,565 |
| 12 Dec 2019 | INR | 472.5 | 483.8 | 452.25 | 473.4 | 473.4 | +6 (+1.28%) | 15,456 |
| 11 Dec 2019 | INR | 478 | 478.9 | 462.95 | 467.4 | 467.4 | -5.5 (-1.16%) | 12,674 |
| 10 Dec 2019 | INR | 489.6 | 489.6 | 465 | 472.9 | 472.9 | -17.4 (-3.55%) | 12,112 |
