| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | INR | 490.6 | 492 | 479.6 | 483.65 | 483.65 | -1.05 (-0.22%) | 24,187 |
| 22 Jan 2020 | INR | 491.9 | 492.95 | 482.1 | 484.7 | 484.7 | -0.95 (-0.20%) | 12,505 |
| 21 Jan 2020 | INR | 490 | 492 | 480 | 485.65 | 485.65 | -4.75 (-0.97%) | 19,703 |
| 20 Jan 2020 | INR | 492.5 | 504 | 486.2 | 490.4 | 490.4 | -5.75 (-1.16%) | 31,436 |
| 17 Jan 2020 | INR | 507 | 524 | 486.9 | 496.15 | 496.15 | -4.45 (-0.89%) | 348,140 |
| 16 Jan 2020 | INR | 469.6 | 504.75 | 464 | 500.6 | 500.6 | +36.15 (+7.78%) | 206,754 |
| 15 Jan 2020 | INR | 471.6 | 490 | 458.25 | 464.45 | 464.45 | -4.3 (-0.92%) | 104,621 |
| 14 Jan 2020 | INR | 473.85 | 477.85 | 467 | 468.75 | 468.75 | -1.35 (-0.29%) | 22,430 |
| 13 Jan 2020 | INR | 467.7 | 478 | 466.45 | 470.1 | 470.1 | +7.45 (+1.61%) | 58,571 |
| 10 Jan 2020 | INR | 446 | 479.95 | 446 | 462.65 | 462.65 | +17.25 (+3.87%) | 123,891 |
| 9 Jan 2020 | INR | 443.95 | 454 | 443 | 445.4 | 445.4 | +5.85 (+1.33%) | 21,792 |
| 8 Jan 2020 | INR | 440.2 | 445.9 | 435.1 | 439.55 | 439.55 | -3.5 (-0.79%) | 11,478 |
| 7 Jan 2020 | INR | 443.85 | 452 | 440.2 | 443.05 | 443.05 | -0.8 (-0.18%) | 20,902 |
| 6 Jan 2020 | INR | 435.4 | 448.55 | 427.5 | 443.85 | 443.85 | +3.05 (+0.69%) | 50,589 |
| 3 Jan 2020 | INR | 422.7 | 454 | 422.05 | 440.8 | 440.8 | +16.1 (+3.79%) | 214,619 |
| 2 Jan 2020 | INR | 420 | 429.95 | 415.1 | 424.7 | 424.7 | +10.1 (+2.44%) | 287,410 |
| 1 Jan 2020 | INR | 416.3 | 418.95 | 411 | 414.6 | 414.6 | -3.4 (-0.81%) | 36,499 |
| 31 Dec 2019 | INR | 419.8 | 420 | 413.2 | 418 | 418 | -0.35 (-0.08%) | 42,423 |
| 30 Dec 2019 | INR | 421.6 | 421.6 | 413.15 | 418.35 | 418.35 | +1.05 (+0.25%) | 24,609 |
| 27 Dec 2019 | INR | 419.8 | 421 | 413 | 417.3 | 417.3 | +0.5 (+0.12%) | 23,300 |
| 26 Dec 2019 | INR | 415 | 421 | 411.3 | 416.8 | 416.8 | +3.7 (+0.90%) | 37,899 |
| 24 Dec 2019 | INR | 417.5 | 424 | 410.1 | 413.1 | 413.1 | -4.5 (-1.08%) | 27,506 |
| 23 Dec 2019 | INR | 419.45 | 428 | 412 | 417.6 | 417.6 | -6.25 (-1.47%) | 41,183 |
| 20 Dec 2019 | INR | 418 | 465 | 417.05 | 423.85 | 423.85 | +6.7 (+1.61%) | 433,736 |
| 19 Dec 2019 | INR | 411 | 427.05 | 411 | 417.15 | 417.15 | +4.15 (+1.00%) | 12,354 |
| 18 Dec 2019 | INR | 413.9 | 421.25 | 411.5 | 413 | 413 | +0.6 (+0.15%) | 4,721 |
| 17 Dec 2019 | INR | 411 | 415.1 | 411 | 412.4 | 412.4 | +1.5 (+0.37%) | 4,852 |
| 16 Dec 2019 | INR | 413.6 | 416.4 | 410 | 410.9 | 410.9 | -3.95 (-0.95%) | 5,674 |
| 13 Dec 2019 | INR | 420 | 429.95 | 410.55 | 414.85 | 414.85 | -1.45 (-0.35%) | 37,922 |
| 12 Dec 2019 | INR | 414.4 | 419.9 | 410.15 | 416.3 | 416.3 | +5.95 (+1.45%) | 5,523 |
