| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 409.75 | 409.75 | 393.1 | 396.2 | 396.2 | -15 (-3.65%) | 148,232 |
| 20 Jan 2020 | INR | 406.7 | 420.9 | 394.05 | 411.2 | 411.2 | +7.1 (+1.76%) | 233,065 |
| 17 Jan 2020 | INR | 417 | 417.8 | 402 | 404.1 | 404.1 | -10.95 (-2.64%) | 170,081 |
| 16 Jan 2020 | INR | 438.9 | 438.9 | 411.2 | 415.05 | 415.05 | -15.95 (-3.70%) | 147,762 |
| 15 Jan 2020 | INR | 443.85 | 447.15 | 425.3 | 431 | 431 | -12.85 (-2.90%) | 174,305 |
| 14 Jan 2020 | INR | 440.25 | 449.25 | 429.55 | 443.85 | 443.85 | +3.75 (+0.85%) | 118,813 |
| 13 Jan 2020 | INR | 451.4 | 451.45 | 436.15 | 440.1 | 440.1 | -1.25 (-0.28%) | 120,894 |
| 10 Jan 2020 | INR | 457.8 | 457.8 | 433 | 441.35 | 441.35 | -11.45 (-2.53%) | 163,526 |
| 9 Jan 2020 | INR | 441.05 | 456.9 | 438.8 | 452.8 | 452.8 | +28.2 (+6.64%) | 296,851 |
| 8 Jan 2020 | INR | 420.9 | 430 | 411 | 424.6 | 424.6 | +0.3 (+0.07%) | 121,723 |
| 7 Jan 2020 | INR | 420 | 434.2 | 415 | 424.3 | 424.3 | +8.5 (+2.04%) | 112,234 |
| 6 Jan 2020 | INR | 416.4 | 427.6 | 406.1 | 415.8 | 415.8 | -8.85 (-2.08%) | 113,377 |
| 3 Jan 2020 | INR | 421.85 | 437 | 420.05 | 424.65 | 424.65 | -4.75 (-1.11%) | 117,876 |
| 2 Jan 2020 | INR | 420.25 | 431.4 | 420.2 | 429.4 | 429.4 | +11.3 (+2.70%) | 111,994 |
| 1 Jan 2020 | INR | 416.2 | 424.85 | 412.1 | 418.1 | 418.1 | +1.9 (+0.46%) | 96,706 |
| 31 Dec 2019 | INR | 409.05 | 418.55 | 404.75 | 416.2 | 416.2 | +1.75 (+0.42%) | 191,349 |
| 30 Dec 2019 | INR | 420.95 | 420.95 | 409.15 | 414.45 | 414.45 | -6.75 (-1.60%) | 123,012 |
| 27 Dec 2019 | INR | 425.6 | 426.05 | 415.2 | 421.2 | 421.2 | -4.45 (-1.05%) | 143,269 |
| 26 Dec 2019 | INR | 428.95 | 429.8 | 421.65 | 425.65 | 425.65 | -3.35 (-0.78%) | 115,980 |
| 24 Dec 2019 | INR | 424.6 | 431.9 | 422.6 | 429 | 429 | +4.35 (+1.02%) | 119,043 |
| 23 Dec 2019 | INR | 415.35 | 429.5 | 413.4 | 424.65 | 424.65 | +8.75 (+2.10%) | 149,924 |
| 20 Dec 2019 | INR | 415.9 | 417.75 | 410.3 | 415.9 | 415.9 | -0.55 (-0.13%) | 115,812 |
| 19 Dec 2019 | INR | 417.9 | 418.65 | 409.35 | 416.45 | 416.45 | -0.2 (-0.05%) | 121,066 |
| 18 Dec 2019 | INR | 405.1 | 421.85 | 405.1 | 416.65 | 416.65 | +13.1 (+3.25%) | 158,544 |
| 17 Dec 2019 | INR | 405.35 | 411.9 | 395.2 | 403.55 | 403.55 | -1.1 (-0.27%) | 139,809 |
| 16 Dec 2019 | INR | 403.8 | 406.95 | 399.05 | 404.65 | 404.65 | +0.75 (+0.19%) | 119,167 |
| 13 Dec 2019 | INR | 392.8 | 406.75 | 392.8 | 403.9 | 403.9 | +11 (+2.80%) | 123,748 |
| 12 Dec 2019 | INR | 391.2 | 398.2 | 389.2 | 392.9 | 392.9 | +0.55 (+0.14%) | 108,375 |
| 11 Dec 2019 | INR | 396 | 398.75 | 389.15 | 392.35 | 392.35 | +1.1 (+0.28%) | 109,301 |
| 10 Dec 2019 | INR | 387.35 | 392.8 | 380.1 | 391.25 | 391.25 | +0.55 (+0.14%) | 104,639 |
