| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 466 | 491 | 460.1 | 486.35 | 486.35 | +23.55 (+5.09%) | 411,589 |
| 20 Jan 2020 | INR | 472.75 | 477 | 455.15 | 462.8 | 462.8 | -6.4 (-1.36%) | 171,215 |
| 17 Jan 2020 | INR | 456.5 | 477.9 | 453.35 | 469.2 | 469.2 | +20.8 (+4.64%) | 564,452 |
| 16 Jan 2020 | INR | 446.6 | 452.8 | 446.25 | 448.4 | 448.4 | +2.2 (+0.49%) | 100,138 |
| 15 Jan 2020 | INR | 446.95 | 449.85 | 442.1 | 446.2 | 446.2 | -0.55 (-0.12%) | 100,242 |
| 14 Jan 2020 | INR | 451 | 453.25 | 445 | 446.75 | 446.75 | +4.65 (+1.05%) | 148,225 |
| 13 Jan 2020 | INR | 446.6 | 454.1 | 441 | 442.1 | 442.1 | -6.25 (-1.39%) | 130,047 |
| 10 Jan 2020 | INR | 465 | 468 | 444 | 448.35 | 448.35 | -11.25 (-2.45%) | 327,775 |
| 9 Jan 2020 | INR | 443 | 463.5 | 440 | 459.6 | 459.6 | +21.85 (+4.99%) | 707,146 |
| 8 Jan 2020 | INR | 420 | 448 | 417 | 437.75 | 437.75 | +15.3 (+3.62%) | 847,848 |
| 7 Jan 2020 | INR | 418 | 426.4 | 414.95 | 422.45 | 422.45 | +9.1 (+2.20%) | 110,566 |
| 6 Jan 2020 | INR | 423.7 | 424.9 | 411.5 | 413.35 | 413.35 | -12.2 (-2.87%) | 148,867 |
| 3 Jan 2020 | INR | 413 | 432.5 | 410 | 425.55 | 425.55 | +11.5 (+2.78%) | 366,008 |
| 2 Jan 2020 | INR | 406.6 | 422 | 406.4 | 414.05 | 414.05 | +6.9 (+1.69%) | 188,657 |
| 1 Jan 2020 | INR | 408 | 413.25 | 406 | 407.15 | 407.15 | +0.05 (+0.01%) | 73,389 |
| 31 Dec 2019 | INR | 415.1 | 417.7 | 405 | 407.1 | 407.1 | -6.8 (-1.64%) | 245,942 |
| 30 Dec 2019 | INR | 399.75 | 417.8 | 396.05 | 413.9 | 413.9 | +17.25 (+4.35%) | 446,467 |
| 27 Dec 2019 | INR | 404.95 | 409.9 | 393.5 | 396.65 | 396.65 | -5.45 (-1.36%) | 167,183 |
| 26 Dec 2019 | INR | 406.9 | 408 | 397 | 402.1 | 402.1 | -2.9 (-0.72%) | 78,959 |
| 24 Dec 2019 | INR | 405.8 | 409.5 | 402.3 | 405 | 405 | +0.85 (+0.21%) | 82,857 |
| 23 Dec 2019 | INR | 400 | 407.75 | 399.8 | 404.15 | 404.15 | +3.5 (+0.87%) | 65,491 |
| 20 Dec 2019 | INR | 392 | 409 | 388.5 | 400.65 | 400.65 | +8.9 (+2.27%) | 223,182 |
| 19 Dec 2019 | INR | 397.45 | 399.95 | 390 | 391.75 | 391.75 | -3.35 (-0.85%) | 63,667 |
| 18 Dec 2019 | INR | 398.95 | 400 | 393 | 395.1 | 395.1 | -0.5 (-0.13%) | 43,638 |
| 17 Dec 2019 | INR | 398.3 | 400.95 | 394.25 | 395.6 | 395.6 | -0.1 (-0.03%) | 25,831 |
| 16 Dec 2019 | INR | 395.05 | 403.5 | 393.05 | 395.7 | 395.7 | +1.3 (+0.33%) | 57,904 |
| 13 Dec 2019 | INR | 394 | 400.8 | 393.1 | 394.4 | 394.4 | +0.9 (+0.23%) | 34,649 |
| 12 Dec 2019 | INR | 390.15 | 399 | 390.15 | 393.5 | 393.5 | +3.2 (+0.82%) | 43,643 |
| 11 Dec 2019 | INR | 395.9 | 395.9 | 387.1 | 390.3 | 390.3 | -2.75 (-0.70%) | 45,948 |
| 10 Dec 2019 | INR | 403.95 | 408.4 | 383.25 | 393.05 | 393.05 | -8.55 (-2.13%) | 115,084 |
