| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2020 | INR | 16,700 | 16,764.55 | 16,252.65 | 16,462.2 | 16,462.2 | -102.85 (-0.62%) | 690 |
| 21 Apr 2020 | INR | 16,765.35 | 17,255 | 16,510.3 | 16,565.05 | 16,565.05 | -327.2 (-1.94%) | 1,188 |
| 20 Apr 2020 | INR | 17,021 | 17,160.6 | 16,543.15 | 16,892.25 | 16,892.25 | -76.7 (-0.45%) | 921 |
| 17 Apr 2020 | INR | 17,675 | 17,675 | 16,850 | 16,968.95 | 16,968.95 | -291.9 (-1.69%) | 1,089 |
| 16 Apr 2020 | INR | 17,434.4 | 17,750 | 17,200 | 17,260.85 | 17,260.85 | +158.55 (+0.93%) | 965 |
| 15 Apr 2020 | INR | 17,600 | 17,600 | 16,916.85 | 17,102.3 | 17,102.3 | -126.1 (-0.73%) | 1,260 |
| 13 Apr 2020 | INR | 18,031.15 | 18,420.95 | 16,810.4 | 17,228.4 | 17,228.4 | -652.1 (-3.65%) | 2,748 |
| 9 Apr 2020 | INR | 17,994 | 18,500 | 17,541.3 | 17,880.5 | 17,880.5 | +423.1 (+2.42%) | 1,519 |
| 8 Apr 2020 | INR | 16,705 | 18,245 | 16,705 | 17,457.4 | 17,457.4 | +735.35 (+4.40%) | 3,132 |
| 7 Apr 2020 | INR | 16,100 | 16,863.3 | 15,897.95 | 16,722.05 | 16,722.05 | +895.45 (+5.66%) | 2,413 |
| 3 Apr 2020 | INR | 15,945 | 15,945 | 15,254.75 | 15,826.6 | 15,826.6 | +187.1 (+1.20%) | 1,712 |
| 1 Apr 2020 | INR | 15,000 | 16,190 | 15,000 | 15,639.5 | 15,639.5 | +184 (+1.19%) | 1,540 |
| 31 Mar 2020 | INR | 15,799.2 | 16,000 | 15,105.15 | 15,455.5 | 15,455.5 | +241.95 (+1.59%) | 1,383 |
| 30 Mar 2020 | INR | 16,400 | 16,869 | 15,009.25 | 15,213.55 | 15,213.55 | +1,081.2 (+7.65%) | 4,923 |
| 27 Mar 2020 | INR | 14,741.2 | 14,768.1 | 13,860 | 14,132.35 | 14,132.35 | -293.8 (-2.04%) | 606 |
| 26 Mar 2020 | INR | 14,800 | 14,810.8 | 14,225.05 | 14,426.15 | 14,426.15 | +206.45 (+1.45%) | 743 |
| 25 Mar 2020 | INR | 14,095.6 | 14,472.2 | 14,015.35 | 14,219.7 | 14,219.7 | +376.9 (+2.72%) | 519 |
| 24 Mar 2020 | INR | 15,590 | 15,590 | 13,200 | 13,842.8 | 13,842.8 | +586.55 (+4.42%) | 1,146 |
| 23 Mar 2020 | INR | 14,000 | 14,494.5 | 13,100 | 13,256.25 | 13,256.25 | -1,535.5 (-10.38%) | 1,500 |
| 20 Mar 2020 | INR | 13,260 | 15,268 | 13,260 | 14,791.75 | 14,791.75 | +1,528.8 (+11.53%) | 1,506 |
| 19 Mar 2020 | INR | 14,187 | 14,187 | 12,625.05 | 13,262.95 | 13,262.95 | -898.95 (-6.35%) | 2,700 |
| 18 Mar 2020 | INR | 14,998 | 15,386.8 | 13,800 | 14,161.9 | 14,161.9 | -767.4 (-5.14%) | 1,638 |
| 17 Mar 2020 | INR | 14,364.6 | 15,085 | 14,147.35 | 14,929.3 | 14,929.3 | +506.95 (+3.52%) | 1,022 |
| 16 Mar 2020 | INR | 14,800 | 14,809.45 | 14,133.7 | 14,422.35 | 14,422.35 | -586.7 (-3.91%) | 3,233 |
| 13 Mar 2020 | INR | 13,886.45 | 15,591.5 | 12,500 | 15,009.05 | 15,009.05 | +1,122.6 (+8.08%) | 2,888 |
| 12 Mar 2020 | INR | 14,255 | 14,445.3 | 12,700 | 13,886.45 | 13,886.45 | -780.3 (-5.32%) | 1,869 |
| 11 Mar 2020 | INR | 15,100 | 15,275.2 | 14,622.7 | 14,666.75 | 14,666.75 | -131.35 (-0.89%) | 326 |
| 9 Mar 2020 | INR | 15,602.6 | 15,850 | 14,651.55 | 14,798.1 | 14,798.1 | -804.5 (-5.16%) | 2,214 |
| 6 Mar 2020 | INR | 14,899.95 | 15,700 | 14,300 | 15,602.6 | 15,602.6 | +730.5 (+4.91%) | 1,279 |
| 5 Mar 2020 | INR | 15,000 | 15,254.5 | 14,749.05 | 14,872.1 | 14,872.1 | -122.7 (-0.82%) | 814 |
