| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2020 | INR | 588.65 | 598.95 | 586 | 594.7 | 594.7 | +8.25 (+1.41%) | 15,053 |
| 23 Jan 2020 | INR | 591.9 | 592.75 | 585.3 | 586.45 | 586.45 | -4.6 (-0.78%) | 4,863 |
| 22 Jan 2020 | INR | 592.95 | 594.95 | 586.95 | 591.05 | 591.05 | +2.4 (+0.41%) | 2,655 |
| 21 Jan 2020 | INR | 595 | 595.95 | 585 | 588.65 | 588.65 | -5.2 (-0.88%) | 13,132 |
| 20 Jan 2020 | INR | 609.95 | 609.95 | 590.1 | 593.85 | 593.85 | +3.8 (+0.64%) | 4,539 |
| 17 Jan 2020 | INR | 595.9 | 598.05 | 580 | 590.05 | 590.05 | +4.2 (+0.72%) | 30,556 |
| 16 Jan 2020 | INR | 589.95 | 597.55 | 584.2 | 585.85 | 585.85 | -5.8 (-0.98%) | 53,045 |
| 15 Jan 2020 | INR | 591 | 594.8 | 584.05 | 591.65 | 591.65 | -1.2 (-0.20%) | 18,173 |
| 14 Jan 2020 | INR | 594.2 | 607.8 | 581 | 592.85 | 592.85 | -1.35 (-0.23%) | 3,472 |
| 13 Jan 2020 | INR | 603.1 | 609.55 | 590 | 594.2 | 594.2 | -7.35 (-1.22%) | 152,195 |
| 10 Jan 2020 | INR | 605.8 | 614.8 | 600 | 601.55 | 601.55 | -4.3 (-0.71%) | 4,706 |
| 9 Jan 2020 | INR | 598 | 617.2 | 589.15 | 605.85 | 605.85 | +18.75 (+3.19%) | 7,243 |
| 8 Jan 2020 | INR | 597.25 | 603.9 | 583.2 | 587.1 | 587.1 | -11.8 (-1.97%) | 3,603 |
| 7 Jan 2020 | INR | 608.15 | 620 | 596 | 598.9 | 598.9 | -9.25 (-1.52%) | 53,599 |
| 6 Jan 2020 | INR | 600 | 623.85 | 581.45 | 608.15 | 608.15 | +7.35 (+1.22%) | 6,919 |
| 3 Jan 2020 | INR | 605.2 | 615.1 | 593 | 600.8 | 600.8 | -10 (-1.64%) | 4,119 |
| 2 Jan 2020 | INR | 605.1 | 615 | 605.1 | 610.8 | 610.8 | -0.75 (-0.12%) | 2,160 |
| 1 Jan 2020 | INR | 621.9 | 625 | 608 | 611.55 | 611.55 | -9.35 (-1.51%) | 3,234 |
| 31 Dec 2019 | INR | 626.05 | 652.75 | 607.8 | 620.9 | 620.9 | -5.1 (-0.81%) | 39,355 |
| 30 Dec 2019 | INR | 595 | 674.95 | 580 | 626 | 626 | +30.85 (+5.18%) | 11,940 |
| 27 Dec 2019 | INR | 587 | 600 | 581.05 | 595.15 | 595.15 | +4.9 (+0.83%) | 4,414 |
| 26 Dec 2019 | INR | 604.8 | 609 | 588.1 | 590.25 | 590.25 | -14.55 (-2.41%) | 7,522 |
| 24 Dec 2019 | INR | 617.55 | 618 | 602 | 604.8 | 604.8 | +5.35 (+0.89%) | 12,801 |
| 23 Dec 2019 | INR | 601.05 | 611.55 | 593.3 | 599.45 | 599.45 | -7.1 (-1.17%) | 3,095 |
| 20 Dec 2019 | INR | 611.3 | 618.35 | 601.5 | 606.55 | 606.55 | -6.55 (-1.07%) | 5,867 |
| 19 Dec 2019 | INR | 630 | 630 | 607.95 | 613.1 | 613.1 | -2.65 (-0.43%) | 8,331 |
| 18 Dec 2019 | INR | 630.05 | 643.9 | 610.1 | 615.75 | 615.75 | -17.75 (-2.80%) | 4,732 |
| 17 Dec 2019 | INR | 637.1 | 640 | 630 | 633.5 | 633.5 | -5.45 (-0.85%) | 1,408 |
| 16 Dec 2019 | INR | 637.2 | 648.85 | 634.15 | 638.95 | 638.95 | 0.0 (0.0%) | 2,306 |
| 13 Dec 2019 | INR | 637 | 647.6 | 635.05 | 638.95 | 638.95 | +2 (+0.31%) | 1,964 |
