| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 2,036 | 2,043.35 | 1,995 | 1,998.95 | 999.475 | -21 (-1.04%) | 5,616 |
| 21 Jan 2020 | INR | 2,030.85 | 2,057 | 2,009.55 | 2,019.95 | 1,009.975 | -8.25 (-0.41%) | 9,460 |
| 20 Jan 2020 | INR | 2,007 | 2,072.6 | 1,988.85 | 2,028.2 | 1,014.1 | +21.6 (+1.08%) | 16,573 |
| 17 Jan 2020 | INR | 1,946 | 2,028 | 1,931.75 | 2,006.6 | 1,003.3 | +82.05 (+4.26%) | 26,843 |
| 16 Jan 2020 | INR | 1,908.95 | 1,969.45 | 1,904.1 | 1,924.55 | 962.275 | +26.2 (+1.38%) | 51,592 |
| 15 Jan 2020 | INR | 1,885 | 1,901.6 | 1,870.05 | 1,898.35 | 949.175 | +13.25 (+0.70%) | 2,476 |
| 14 Jan 2020 | INR | 1,898.3 | 1,906.8 | 1,881.6 | 1,885.1 | 942.55 | -13.65 (-0.72%) | 949 |
| 13 Jan 2020 | INR | 1,908.55 | 1,909.7 | 1,888.85 | 1,898.75 | 949.375 | -0.2 (-0.01%) | 3,972 |
| 10 Jan 2020 | INR | 1,890 | 1,910.55 | 1,882.5 | 1,898.95 | 949.475 | +20.6 (+1.10%) | 4,171 |
| 9 Jan 2020 | INR | 1,891.65 | 1,894 | 1,867 | 1,878.35 | 939.175 | +13.6 (+0.73%) | 5,363 |
| 8 Jan 2020 | INR | 1,890 | 1,890 | 1,857.2 | 1,864.75 | 932.375 | -6.55 (-0.35%) | 3,848 |
| 7 Jan 2020 | INR | 1,892.15 | 1,908.75 | 1,866.1 | 1,871.3 | 935.65 | -14.15 (-0.75%) | 2,816 |
| 6 Jan 2020 | INR | 1,898 | 1,900.65 | 1,857.55 | 1,885.45 | 942.725 | -17.05 (-0.90%) | 6,509 |
| 3 Jan 2020 | INR | 1,866.95 | 1,919 | 1,864.6 | 1,902.5 | 951.25 | +38.2 (+2.05%) | 14,921 |
| 2 Jan 2020 | INR | 1,853.2 | 1,871.15 | 1,845 | 1,864.3 | 932.15 | +19.1 (+1.04%) | 2,036 |
| 1 Jan 2020 | INR | 1,858.7 | 1,858.7 | 1,841.1 | 1,845.2 | 922.6 | -1.75 (-0.09%) | 558 |
| 31 Dec 2019 | INR | 1,858.1 | 1,870 | 1,842.8 | 1,846.95 | 923.475 | -8.7 (-0.47%) | 946 |
| 30 Dec 2019 | INR | 1,864.65 | 1,875 | 1,849.4 | 1,855.65 | 927.825 | -5.3 (-0.28%) | 2,782 |
| 27 Dec 2019 | INR | 1,850 | 1,878.05 | 1,850 | 1,860.95 | 930.475 | +16 (+0.87%) | 2,178 |
| 26 Dec 2019 | INR | 1,857.35 | 1,857.35 | 1,831.5 | 1,844.95 | 922.475 | -11.5 (-0.62%) | 3,212 |
| 24 Dec 2019 | INR | 1,874.45 | 1,875.85 | 1,852.9 | 1,856.45 | 928.225 | -10.45 (-0.56%) | 2,926 |
| 23 Dec 2019 | INR | 1,836.8 | 1,882.8 | 1,836 | 1,866.9 | 933.45 | +32.55 (+1.77%) | 6,029 |
| 20 Dec 2019 | INR | 1,822.05 | 1,843.8 | 1,821.05 | 1,834.35 | 917.175 | +14.7 (+0.81%) | 4,623 |
| 19 Dec 2019 | INR | 1,821.7 | 1,835 | 1,810 | 1,819.65 | 909.825 | +2.4 (+0.13%) | 2,245 |
| 18 Dec 2019 | INR | 1,841.95 | 1,844.6 | 1,814.1 | 1,817.25 | 908.625 | -16.45 (-0.90%) | 7,520 |
| 17 Dec 2019 | INR | 1,835.55 | 1,869.55 | 1,831.5 | 1,833.7 | 916.85 | -39.25 (-2.10%) | 4,192 |
| 16 Dec 2019 | INR | 1,868 | 1,885.5 | 1,861.4 | 1,872.95 | 936.475 | +7.05 (+0.38%) | 2,243 |
| 13 Dec 2019 | INR | 1,868 | 1,872.8 | 1,835 | 1,865.9 | 932.95 | +7.65 (+0.41%) | 3,093 |
| 12 Dec 2019 | INR | 1,862 | 1,878 | 1,845.65 | 1,858.25 | 929.125 | -3.2 (-0.17%) | 3,721 |
| 11 Dec 2019 | INR | 1,838 | 1,871 | 1,828.1 | 1,861.45 | 930.725 | +37.15 (+2.04%) | 3,523 |
