| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 23,199.95 | 23,232.3 | 22,900.1 | 22,983.6 | 22,983.6 | +34.5 (+0.15%) | 148 |
| 21 Jan 2020 | INR | 23,199 | 23,360 | 22,840 | 22,949.1 | 22,949.1 | -164.8 (-0.71%) | 266 |
| 20 Jan 2020 | INR | 23,418 | 23,430.6 | 23,044.2 | 23,113.9 | 23,113.9 | -208.05 (-0.89%) | 212 |
| 17 Jan 2020 | INR | 23,486.35 | 23,644.45 | 23,219.65 | 23,321.95 | 23,321.95 | +31.7 (+0.14%) | 412 |
| 16 Jan 2020 | INR | 23,762 | 23,762 | 23,099.85 | 23,290.25 | 23,290.25 | -428.65 (-1.81%) | 592 |
| 15 Jan 2020 | INR | 23,600 | 23,796.95 | 23,353 | 23,718.9 | 23,718.9 | +155.75 (+0.66%) | 183 |
| 14 Jan 2020 | INR | 23,626.2 | 23,720 | 23,435.1 | 23,563.15 | 23,563.15 | -235.3 (-0.99%) | 237 |
| 13 Jan 2020 | INR | 23,400 | 24,250 | 23,260 | 23,798.45 | 23,798.45 | +429.9 (+1.84%) | 3,955 |
| 10 Jan 2020 | INR | 22,787.4 | 23,413.65 | 22,744.65 | 23,368.55 | 23,368.55 | +530.45 (+2.32%) | 1,307 |
| 9 Jan 2020 | INR | 22,500 | 22,970.25 | 22,372.1 | 22,838.1 | 22,838.1 | +392.15 (+1.75%) | 1,125 |
| 8 Jan 2020 | INR | 21,560 | 22,680 | 21,560 | 22,445.95 | 22,445.95 | +463 (+2.11%) | 2,218 |
| 7 Jan 2020 | INR | 21,092.6 | 22,050 | 21,092.6 | 21,982.95 | 21,982.95 | +893.25 (+4.24%) | 1,499 |
| 6 Jan 2020 | INR | 20,935.05 | 21,205.55 | 20,600.05 | 21,089.7 | 21,089.7 | -53.1 (-0.25%) | 389 |
| 3 Jan 2020 | INR | 21,253 | 21,361.55 | 20,955.7 | 21,142.8 | 21,142.8 | -79.25 (-0.37%) | 2,139 |
| 2 Jan 2020 | INR | 20,396.2 | 21,270 | 20,396.2 | 21,222.05 | 21,222.05 | +895.15 (+4.40%) | 774 |
| 1 Jan 2020 | INR | 20,480 | 20,498.85 | 20,307 | 20,326.9 | 20,326.9 | -30.55 (-0.15%) | 102 |
| 31 Dec 2019 | INR | 20,451 | 20,508.15 | 20,340.65 | 20,357.45 | 20,357.45 | -152.75 (-0.74%) | 84 |
| 30 Dec 2019 | INR | 20,550 | 20,597.65 | 20,267.5 | 20,510.2 | 20,510.2 | +17.55 (+0.09%) | 185 |
| 27 Dec 2019 | INR | 20,429.4 | 20,647.35 | 20,296.35 | 20,492.65 | 20,492.65 | +153.3 (+0.75%) | 122 |
| 26 Dec 2019 | INR | 20,236.05 | 20,382.75 | 20,201.1 | 20,339.35 | 20,339.35 | +72.85 (+0.36%) | 105 |
| 24 Dec 2019 | INR | 20,398.25 | 20,398.25 | 20,151 | 20,266.5 | 20,266.5 | -19.35 (-0.10%) | 151 |
| 23 Dec 2019 | INR | 20,527.2 | 20,576 | 20,259.55 | 20,285.85 | 20,285.85 | -271.3 (-1.32%) | 247 |
| 20 Dec 2019 | INR | 20,305.95 | 20,698.55 | 20,226.05 | 20,557.15 | 20,557.15 | +242.65 (+1.19%) | 224 |
| 19 Dec 2019 | INR | 20,245.5 | 20,410.35 | 20,201.1 | 20,314.5 | 20,314.5 | -45.7 (-0.22%) | 83 |
| 18 Dec 2019 | INR | 20,611.4 | 20,611.4 | 20,147 | 20,360.2 | 20,360.2 | -244.8 (-1.19%) | 300 |
| 17 Dec 2019 | INR | 20,370.8 | 20,692.6 | 20,230.25 | 20,605 | 20,605 | +300.6 (+1.48%) | 295 |
| 16 Dec 2019 | INR | 20,305.95 | 20,375.95 | 20,250.5 | 20,304.4 | 20,304.4 | -68.75 (-0.34%) | 239 |
| 13 Dec 2019 | INR | 20,250 | 20,451.3 | 20,200 | 20,373.15 | 20,373.15 | +347.15 (+1.73%) | 229 |
| 12 Dec 2019 | INR | 20,000 | 20,209.1 | 19,952.05 | 20,026 | 20,026 | +60.55 (+0.30%) | 314 |
| 11 Dec 2019 | INR | 20,166.85 | 20,260 | 19,843.65 | 19,965.45 | 19,965.45 | -162.35 (-0.81%) | 172 |
