| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 783 | 790 | 776.8 | 778.1 | 778.1 | -0.75 (-0.10%) | 26,099 |
| 21 Jan 2020 | INR | 779 | 783.2 | 775.4 | 778.85 | 778.85 | +0.5 (+0.06%) | 14,440 |
| 20 Jan 2020 | INR | 784.85 | 785.1 | 774.4 | 778.35 | 778.35 | +0.05 (+0.01%) | 20,506 |
| 17 Jan 2020 | INR | 782.85 | 786.75 | 775.6 | 778.3 | 778.3 | -4.55 (-0.58%) | 17,847 |
| 16 Jan 2020 | INR | 790.55 | 795.65 | 781.6 | 782.85 | 782.85 | -11.95 (-1.50%) | 65,227 |
| 15 Jan 2020 | INR | 797 | 803 | 789 | 794.8 | 794.8 | -1.4 (-0.18%) | 35,702 |
| 14 Jan 2020 | INR | 789.9 | 797.65 | 783.8 | 796.2 | 796.2 | +10.35 (+1.32%) | 36,581 |
| 13 Jan 2020 | INR | 778.8 | 788.2 | 775.2 | 785.85 | 785.85 | +9.55 (+1.23%) | 51,472 |
| 10 Jan 2020 | INR | 778 | 781.8 | 772.45 | 776.3 | 776.3 | +3.15 (+0.41%) | 16,303 |
| 9 Jan 2020 | INR | 771.45 | 776.55 | 762.45 | 773.15 | 773.15 | +3.45 (+0.45%) | 41,653 |
| 8 Jan 2020 | INR | 776.9 | 784.9 | 767.5 | 769.7 | 769.7 | -7.8 (-1.00%) | 46,382 |
| 7 Jan 2020 | INR | 770.05 | 778.65 | 760.65 | 777.5 | 777.5 | +7.45 (+0.97%) | 37,208 |
| 6 Jan 2020 | INR | 775 | 779.1 | 767.75 | 770.05 | 770.05 | -5 (-0.65%) | 150,760 |
| 3 Jan 2020 | INR | 765.5 | 779.75 | 764.05 | 775.05 | 775.05 | +9.05 (+1.18%) | 33,869 |
| 2 Jan 2020 | INR | 762.1 | 769.1 | 761.85 | 766 | 766 | +4.05 (+0.53%) | 22,615 |
| 1 Jan 2020 | INR | 764.5 | 766.4 | 760.7 | 761.95 | 761.95 | -0.65 (-0.09%) | 13,716 |
| 31 Dec 2019 | INR | 781 | 781 | 761 | 762.6 | 762.6 | -19.65 (-2.51%) | 97,935 |
| 30 Dec 2019 | INR | 785 | 785 | 779.85 | 782.25 | 782.25 | +1.7 (+0.22%) | 17,598 |
| 27 Dec 2019 | INR | 771.6 | 781.35 | 769.3 | 780.55 | 780.55 | +9.75 (+1.26%) | 35,260 |
| 26 Dec 2019 | INR | 772.6 | 778.85 | 768.8 | 770.8 | 770.8 | -1.8 (-0.23%) | 29,862 |
| 24 Dec 2019 | INR | 775.2 | 776.9 | 768 | 772.6 | 772.6 | -3.25 (-0.42%) | 26,612 |
| 23 Dec 2019 | INR | 771.3 | 787 | 771.3 | 775.85 | 775.85 | -8.05 (-1.03%) | 30,670 |
| 20 Dec 2019 | INR | 785 | 786.45 | 778.3 | 783.9 | 783.9 | +1.05 (+0.13%) | 25,565 |
| 19 Dec 2019 | INR | 788.55 | 788.55 | 778.2 | 782.85 | 782.85 | -3.9 (-0.50%) | 246,970 |
| 18 Dec 2019 | INR | 780 | 793.9 | 779.95 | 786.75 | 786.75 | +9.55 (+1.23%) | 120,605 |
| 17 Dec 2019 | INR | 779.95 | 782 | 773 | 777.2 | 777.2 | +4.25 (+0.55%) | 80,782 |
| 16 Dec 2019 | INR | 761.5 | 783.75 | 761.2 | 772.95 | 772.95 | +11.55 (+1.52%) | 184,201 |
| 13 Dec 2019 | INR | 758 | 763.5 | 748.5 | 761.4 | 761.4 | +5.45 (+0.72%) | 45,046 |
| 12 Dec 2019 | INR | 760.5 | 765.95 | 753 | 755.95 | 755.95 | -2.1 (-0.28%) | 30,171 |
| 11 Dec 2019 | INR | 743.45 | 759.95 | 743.45 | 758.05 | 758.05 | +12.8 (+1.72%) | 36,646 |
