| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 2,382 | 2,400 | 2,290.9 | 2,310.45 | 770.15 | -27.1 (-1.16%) | 3,091 |
| 21 Jan 2020 | INR | 2,205 | 2,395 | 2,204 | 2,337.55 | 779.1833 | +144.9 (+6.61%) | 5,389 |
| 20 Jan 2020 | INR | 2,220 | 2,257.9 | 2,161 | 2,192.65 | 730.8833 | -13.85 (-0.63%) | 4,254 |
| 17 Jan 2020 | INR | 2,005 | 2,246.25 | 2,005 | 2,206.5 | 735.5 | +202.65 (+10.11%) | 9,545 |
| 16 Jan 2020 | INR | 2,006.95 | 2,008.35 | 1,993 | 2,003.85 | 667.95 | +20.4 (+1.03%) | 830 |
| 15 Jan 2020 | INR | 2,000 | 2,000 | 1,980.3 | 1,983.45 | 661.15 | -7.95 (-0.40%) | 899 |
| 14 Jan 2020 | INR | 1,981 | 2,025 | 1,975.85 | 1,991.4 | 663.8 | +11.45 (+0.58%) | 1,610 |
| 13 Jan 2020 | INR | 1,929.8 | 1,982 | 1,929.8 | 1,979.95 | 659.9833 | +68.7 (+3.59%) | 1,783 |
| 10 Jan 2020 | INR | 1,974.5 | 1,982 | 1,890 | 1,911.25 | 637.0833 | -43.1 (-2.21%) | 1,756 |
| 9 Jan 2020 | INR | 1,886 | 1,968 | 1,877.2 | 1,954.35 | 651.45 | +98.45 (+5.30%) | 3,371 |
| 8 Jan 2020 | INR | 1,823 | 1,872.8 | 1,823 | 1,855.9 | 618.6333 | +6.75 (+0.37%) | 496 |
| 7 Jan 2020 | INR | 1,910 | 1,910 | 1,828.15 | 1,849.15 | 616.3833 | +23 (+1.26%) | 624 |
| 6 Jan 2020 | INR | 1,911 | 1,911 | 1,818 | 1,826.15 | 608.7167 | -40.7 (-2.18%) | 1,233 |
| 3 Jan 2020 | INR | 1,874.8 | 1,874.8 | 1,854.95 | 1,866.85 | 622.2833 | -0.35 (-0.02%) | 573 |
| 2 Jan 2020 | INR | 1,885 | 1,892 | 1,854.8 | 1,867.2 | 622.4 | -9.9 (-0.53%) | 810 |
| 1 Jan 2020 | INR | 1,886.5 | 1,895.85 | 1,870 | 1,877.1 | 625.7 | +4.35 (+0.23%) | 1,128 |
| 31 Dec 2019 | INR | 1,875 | 1,895 | 1,855 | 1,872.75 | 624.25 | +19.25 (+1.04%) | 693 |
| 30 Dec 2019 | INR | 1,849.85 | 1,900 | 1,843.1 | 1,853.5 | 617.8333 | +18.3 (+1.00%) | 685 |
| 27 Dec 2019 | INR | 1,874 | 1,874 | 1,810.05 | 1,835.2 | 611.7333 | -32.25 (-1.73%) | 1,538 |
| 26 Dec 2019 | INR | 1,887.15 | 1,910 | 1,853.6 | 1,867.45 | 622.4833 | -4.55 (-0.24%) | 1,826 |
| 24 Dec 2019 | INR | 1,840 | 1,875 | 1,818.05 | 1,872 | 624 | +43.75 (+2.39%) | 2,662 |
| 23 Dec 2019 | INR | 1,765.1 | 1,830 | 1,765.1 | 1,828.25 | 609.4167 | +68.45 (+3.89%) | 2,191 |
| 20 Dec 2019 | INR | 1,721 | 1,765 | 1,721 | 1,759.8 | 586.6 | +43.3 (+2.52%) | 1,286 |
| 19 Dec 2019 | INR | 1,714 | 1,735 | 1,692.2 | 1,716.5 | 572.1667 | +4.3 (+0.25%) | 1,358 |
| 18 Dec 2019 | INR | 1,636.55 | 1,740 | 1,636.55 | 1,712.2 | 570.7333 | +83.9 (+5.15%) | 1,780 |
| 17 Dec 2019 | INR | 1,634.9 | 1,647 | 1,621 | 1,628.3 | 542.7667 | +2.45 (+0.15%) | 813 |
| 16 Dec 2019 | INR | 1,616.3 | 1,657.95 | 1,616.3 | 1,625.85 | 541.95 | +2.9 (+0.18%) | 588 |
| 13 Dec 2019 | INR | 1,640 | 1,670 | 1,615 | 1,622.95 | 540.9833 | -22.9 (-1.39%) | 2,269 |
| 12 Dec 2019 | INR | 1,643.3 | 1,657.2 | 1,635.75 | 1,645.85 | 548.6167 | +16 (+0.98%) | 438 |
| 11 Dec 2019 | INR | 1,653.25 | 1,653.25 | 1,625 | 1,629.85 | 543.2833 | -16.8 (-1.02%) | 350 |
