| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 3,700.4 | 3,719.35 | 3,631.65 | 3,637.05 | 3,637.05 | -35.25 (-0.96%) | 231 |
| 21 Jan 2020 | INR | 3,669.8 | 3,724 | 3,656.35 | 3,672.3 | 3,672.3 | -27.2 (-0.74%) | 205 |
| 20 Jan 2020 | INR | 3,798 | 3,798.85 | 3,692.2 | 3,699.5 | 3,699.5 | -67.85 (-1.80%) | 416 |
| 17 Jan 2020 | INR | 3,715 | 3,820 | 3,700 | 3,767.35 | 3,767.35 | +55.8 (+1.50%) | 1,094 |
| 16 Jan 2020 | INR | 3,768.35 | 3,777.45 | 3,680 | 3,711.55 | 3,711.55 | -18.7 (-0.50%) | 1,007 |
| 15 Jan 2020 | INR | 3,737.1 | 3,803 | 3,701 | 3,730.25 | 3,730.25 | -6.85 (-0.18%) | 1,173 |
| 14 Jan 2020 | INR | 3,550 | 3,787.4 | 3,522.75 | 3,737.1 | 3,737.1 | +191.8 (+5.41%) | 3,120 |
| 13 Jan 2020 | INR | 3,459.9 | 3,560 | 3,459.9 | 3,545.3 | 3,545.3 | +105.35 (+3.06%) | 679 |
| 10 Jan 2020 | INR | 3,419.9 | 3,505 | 3,400 | 3,439.95 | 3,439.95 | +41.15 (+1.21%) | 983 |
| 9 Jan 2020 | INR | 3,329.1 | 3,441 | 3,329.1 | 3,398.8 | 3,398.8 | +89.45 (+2.70%) | 773 |
| 8 Jan 2020 | INR | 3,318.9 | 3,330.95 | 3,305.75 | 3,309.35 | 3,309.35 | -15.35 (-0.46%) | 348 |
| 7 Jan 2020 | INR | 3,336 | 3,374.35 | 3,310.3 | 3,324.7 | 3,324.7 | +3.4 (+0.10%) | 463 |
| 6 Jan 2020 | INR | 3,331.55 | 3,400 | 3,305.2 | 3,321.3 | 3,321.3 | -20 (-0.60%) | 738 |
| 3 Jan 2020 | INR | 3,324.1 | 3,420 | 3,305 | 3,341.3 | 3,341.3 | +19.6 (+0.59%) | 965 |
| 2 Jan 2020 | INR | 3,309.65 | 3,347.05 | 3,300 | 3,321.7 | 3,321.7 | +22.6 (+0.69%) | 774 |
| 1 Jan 2020 | INR | 3,307.8 | 3,325.9 | 3,258.2 | 3,299.1 | 3,299.1 | +3.55 (+0.11%) | 484 |
| 31 Dec 2019 | INR | 3,341.95 | 3,380 | 3,290 | 3,295.55 | 3,295.55 | -46.4 (-1.39%) | 458 |
| 30 Dec 2019 | INR | 3,379.3 | 3,407 | 3,330.75 | 3,341.95 | 3,341.95 | -18.7 (-0.56%) | 478 |
| 27 Dec 2019 | INR | 3,350 | 3,468 | 3,295 | 3,360.65 | 3,360.65 | +91.3 (+2.79%) | 1,496 |
| 26 Dec 2019 | INR | 3,247.2 | 3,333 | 3,247.2 | 3,269.35 | 3,269.35 | +15.9 (+0.49%) | 199 |
| 24 Dec 2019 | INR | 3,345 | 3,345 | 3,250 | 3,253.45 | 3,253.45 | +2.6 (+0.08%) | 186 |
| 23 Dec 2019 | INR | 3,246.6 | 3,323.45 | 3,245.4 | 3,250.85 | 3,250.85 | -6.15 (-0.19%) | 448 |
| 20 Dec 2019 | INR | 3,285 | 3,304.25 | 3,234 | 3,257 | 3,257 | -30.8 (-0.94%) | 416 |
| 19 Dec 2019 | INR | 3,250.75 | 3,364.15 | 3,245.1 | 3,287.8 | 3,287.8 | +38.4 (+1.18%) | 649 |
| 18 Dec 2019 | INR | 3,231.5 | 3,265 | 3,231.5 | 3,249.4 | 3,249.4 | +18.7 (+0.58%) | 296 |
| 17 Dec 2019 | INR | 3,229.45 | 3,265 | 3,225 | 3,230.7 | 3,230.7 | -15.15 (-0.47%) | 687 |
| 16 Dec 2019 | INR | 3,250.5 | 3,275.1 | 3,230 | 3,245.85 | 3,245.85 | +2.4 (+0.07%) | 275 |
| 13 Dec 2019 | INR | 3,299 | 3,299 | 3,200 | 3,243.45 | 3,243.45 | +38.95 (+1.22%) | 274 |
| 12 Dec 2019 | INR | 3,250 | 3,290 | 3,198 | 3,204.5 | 3,204.5 | +0.45 (+0.01%) | 40,842 |
| 11 Dec 2019 | INR | 3,245 | 3,250 | 3,196 | 3,204.05 | 3,204.05 | -19.7 (-0.61%) | 485 |
