| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2020 | INR | 18,838.05 | 19,600 | 18,647.55 | 19,293.8 | 19,293.8 | +441.7 (+2.34%) | 476 |
| 21 Apr 2020 | INR | 18,710.4 | 18,975 | 18,167.2 | 18,852.1 | 18,852.1 | -140.95 (-0.74%) | 505 |
| 20 Apr 2020 | INR | 19,190 | 19,311.7 | 18,957.05 | 18,993.05 | 18,993.05 | +68.9 (+0.36%) | 418 |
| 17 Apr 2020 | INR | 19,598.7 | 19,700 | 18,789.15 | 18,924.15 | 18,924.15 | -50.85 (-0.27%) | 720 |
| 16 Apr 2020 | INR | 18,400 | 19,282.4 | 17,563.8 | 18,975 | 18,975 | +819.2 (+4.51%) | 1,024 |
| 15 Apr 2020 | INR | 17,584.95 | 18,520 | 17,570.95 | 18,155.8 | 18,155.8 | +844.4 (+4.88%) | 1,621 |
| 13 Apr 2020 | INR | 16,912.65 | 17,786.65 | 16,292 | 17,311.4 | 17,311.4 | +398.75 (+2.36%) | 1,589 |
| 9 Apr 2020 | INR | 16,150 | 17,000 | 16,150 | 16,912.65 | 16,912.65 | +896.1 (+5.59%) | 1,505 |
| 8 Apr 2020 | INR | 16,242.05 | 17,000 | 15,916.9 | 16,016.55 | 16,016.55 | -615.6 (-3.70%) | 1,915 |
| 7 Apr 2020 | INR | 16,335 | 16,780 | 15,900 | 16,632.15 | 16,632.15 | +849.35 (+5.38%) | 2,462 |
| 3 Apr 2020 | INR | 16,660 | 16,660 | 15,500 | 15,782.8 | 15,782.8 | -783.7 (-4.73%) | 1,041 |
| 1 Apr 2020 | INR | 17,323.2 | 17,327 | 16,500 | 16,566.5 | 16,566.5 | -1,008.45 (-5.74%) | 1,037 |
| 31 Mar 2020 | INR | 17,900 | 17,900 | 16,962.3 | 17,574.95 | 17,574.95 | +634.95 (+3.75%) | 851 |
| 30 Mar 2020 | INR | 17,599 | 17,599 | 16,173.6 | 16,940 | 16,940 | -704.35 (-3.99%) | 764 |
| 27 Mar 2020 | INR | 18,000.5 | 18,558.45 | 16,873.95 | 17,644.35 | 17,644.35 | +96.85 (+0.55%) | 953 |
| 26 Mar 2020 | INR | 17,370.15 | 18,000 | 17,106.15 | 17,547.5 | 17,547.5 | +106.75 (+0.61%) | 1,771 |
| 25 Mar 2020 | INR | 16,919.95 | 17,906.25 | 16,687.55 | 17,440.75 | 17,440.75 | +442.25 (+2.60%) | 463 |
| 24 Mar 2020 | INR | 16,500 | 18,085.15 | 16,418.9 | 16,998.5 | 16,998.5 | +10.4 (+0.06%) | 1,118 |
| 23 Mar 2020 | INR | 18,899.95 | 18,899.95 | 16,103.85 | 16,988.1 | 16,988.1 | -1,957.6 (-10.33%) | 1,744 |
| 20 Mar 2020 | INR | 17,732 | 19,133.5 | 17,122.7 | 18,945.7 | 18,945.7 | +1,309.45 (+7.42%) | 2,050 |
| 19 Mar 2020 | INR | 18,100 | 19,399.7 | 16,380.1 | 17,636.25 | 17,636.25 | -1,425.25 (-7.48%) | 9,981 |
| 18 Mar 2020 | INR | 20,375.85 | 20,375.85 | 18,175 | 19,061.5 | 19,061.5 | -934.7 (-4.67%) | 2,621 |
| 17 Mar 2020 | INR | 20,061.3 | 20,811.85 | 19,369.4 | 19,996.2 | 19,996.2 | -151.55 (-0.75%) | 1,857 |
| 16 Mar 2020 | INR | 20,551 | 21,333.75 | 18,800 | 20,147.75 | 20,147.75 | -1,199.4 (-5.62%) | 2,517 |
| 13 Mar 2020 | INR | 19,680 | 21,594 | 18,277 | 21,347.15 | 21,347.15 | +1,039.4 (+5.12%) | 16,234 |
| 12 Mar 2020 | INR | 21,200 | 21,214.65 | 20,170.45 | 20,307.75 | 20,307.75 | -1,548.3 (-7.08%) | 1,534 |
| 11 Mar 2020 | INR | 21,949.85 | 22,288.55 | 21,600 | 21,856.05 | 21,856.05 | -122.75 (-0.56%) | 1,408 |
| 9 Mar 2020 | INR | 22,857.3 | 22,927.2 | 21,718.1 | 21,978.8 | 21,978.8 | -1,131.4 (-4.90%) | 1,755 |
| 6 Mar 2020 | INR | 22,651.75 | 23,304.35 | 22,496.1 | 23,110.2 | 23,110.2 | +46.5 (+0.20%) | 788 |
| 5 Mar 2020 | INR | 23,353.35 | 23,544.15 | 22,988.75 | 23,063.7 | 23,063.7 | -207.8 (-0.89%) | 687 |
