| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 590 | 590.85 | 580.55 | 584.6 | 584.6 | -4.65 (-0.79%) | 2,425,877 |
| 17 Jan 2020 | INR | 589.95 | 597.35 | 585.9 | 589.25 | 589.25 | +1.15 (+0.20%) | 1,813,763 |
| 16 Jan 2020 | INR | 587.1 | 591.8 | 582.1 | 588.1 | 588.1 | +2.3 (+0.39%) | 1,705,322 |
| 15 Jan 2020 | INR | 584 | 589.5 | 573.8 | 585.8 | 585.8 | +2.25 (+0.39%) | 3,419,279 |
| 14 Jan 2020 | INR | 593.2 | 594.9 | 579.2 | 583.55 | 583.55 | -8.4 (-1.42%) | 2,911,749 |
| 13 Jan 2020 | INR | 604 | 605.75 | 590 | 591.95 | 591.95 | -8.35 (-1.39%) | 2,174,995 |
| 10 Jan 2020 | INR | 607 | 608.5 | 595.05 | 600.3 | 600.3 | -4.25 (-0.70%) | 1,921,690 |
| 9 Jan 2020 | INR | 602 | 614.9 | 598.25 | 604.55 | 604.55 | +3.7 (+0.62%) | 2,795,225 |
| 8 Jan 2020 | INR | 585.75 | 603 | 584.6 | 600.85 | 600.85 | +5.8 (+0.97%) | 2,090,846 |
| 7 Jan 2020 | INR | 584.95 | 604 | 583.05 | 595.05 | 595.05 | +10.1 (+1.73%) | 4,247,207 |
| 6 Jan 2020 | INR | 589 | 589 | 579 | 584.95 | 584.95 | -5.8 (-0.98%) | 1,218,216 |
| 3 Jan 2020 | INR | 591.5 | 594.2 | 587.3 | 590.75 | 590.75 | -4.7 (-0.79%) | 1,063,950 |
| 2 Jan 2020 | INR | 589.5 | 597.2 | 584.2 | 595.45 | 595.45 | +7.2 (+1.22%) | 1,388,201 |
| 1 Jan 2020 | INR | 585 | 589.5 | 580.7 | 588.25 | 588.25 | +3.75 (+0.64%) | 720,807 |
| 31 Dec 2019 | INR | 590.2 | 591.7 | 583 | 584.5 | 584.5 | -4.85 (-0.82%) | 1,374,096 |
| 30 Dec 2019 | INR | 582.95 | 592 | 578.45 | 589.35 | 589.35 | +9.1 (+1.57%) | 1,557,550 |
| 27 Dec 2019 | INR | 572.35 | 581.85 | 568.65 | 580.25 | 580.25 | +10.8 (+1.90%) | 1,748,259 |
| 26 Dec 2019 | INR | 572.7 | 577 | 566.25 | 569.45 | 569.45 | +0.3 (+0.05%) | 2,179,063 |
| 24 Dec 2019 | INR | 577.65 | 582.45 | 567.3 | 569.15 | 569.15 | -8.5 (-1.47%) | 2,277,180 |
| 23 Dec 2019 | INR | 579.95 | 596.2 | 573.85 | 577.65 | 577.65 | -0.5 (-0.09%) | 5,469,024 |
| 20 Dec 2019 | INR | 566 | 580.9 | 559.1 | 578.15 | 578.15 | +15.4 (+2.74%) | 2,631,973 |
| 19 Dec 2019 | INR | 565.6 | 573 | 561.6 | 562.75 | 562.75 | -3.5 (-0.62%) | 1,381,005 |
| 18 Dec 2019 | INR | 565.5 | 571.8 | 559.35 | 566.25 | 566.25 | +2.15 (+0.38%) | 1,833,572 |
| 17 Dec 2019 | INR | 564.05 | 568.2 | 556 | 564.1 | 564.1 | +0.4 (+0.07%) | 1,794,161 |
| 16 Dec 2019 | INR | 572 | 573.4 | 562.1 | 563.7 | 563.7 | -1.3 (-0.23%) | 1,875,145 |
| 13 Dec 2019 | INR | 573.45 | 578.1 | 563.5 | 565 | 565 | -4.95 (-0.87%) | 1,888,212 |
| 12 Dec 2019 | INR | 562.55 | 581 | 561.1 | 569.95 | 569.95 | +8.9 (+1.59%) | 3,672,353 |
| 11 Dec 2019 | INR | 557 | 563.75 | 551.7 | 561.05 | 561.05 | +3.3 (+0.59%) | 1,706,296 |
| 10 Dec 2019 | INR | 565.3 | 572.7 | 553.6 | 557.75 | 557.75 | -5.8 (-1.03%) | 2,347,290 |
| 9 Dec 2019 | INR | 565 | 574.5 | 560.4 | 563.55 | 563.55 | +1.85 (+0.33%) | 1,815,303 |
