| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 2,250 | 2,260 | 2,235 | 2,260 | 19.3162 | -23.95 (-1.05%) | 28 |
| 21 Jan 2020 | INR | 2,300 | 2,300 | 2,231 | 2,283.95 | 19.5209 | +35.35 (+1.57%) | 280 |
| 20 Jan 2020 | INR | 2,300 | 2,313.9 | 2,233.4 | 2,248.6 | 19.2188 | -19.4 (-0.86%) | 118 |
| 17 Jan 2020 | INR | 2,269 | 2,311.3 | 2,246.45 | 2,268 | 19.3846 | -32.4 (-1.41%) | 55 |
| 16 Jan 2020 | INR | 2,312.8 | 2,332.15 | 2,280.75 | 2,300.4 | 19.6615 | +45.55 (+2.02%) | 363 |
| 15 Jan 2020 | INR | 2,250 | 2,258.2 | 2,216.05 | 2,254.85 | 19.2722 | +22.6 (+1.01%) | 179 |
| 14 Jan 2020 | INR | 2,191 | 2,232.25 | 2,190 | 2,232.25 | 19.0791 | +96.6 (+4.52%) | 8 |
| 13 Jan 2020 | INR | 2,100 | 2,149 | 2,100 | 2,135.65 | 18.2534 | +56.1 (+2.70%) | 280 |
| 10 Jan 2020 | INR | 2,079 | 2,089.95 | 2,060 | 2,079.55 | 17.7739 | +21.55 (+1.05%) | 6 |
| 9 Jan 2020 | INR | 2,058 | 2,058 | 2,058 | 2,058 | 17.5897 | 0.0 (0.0%) | 0 |
| 8 Jan 2020 | INR | 2,021.35 | 2,059 | 2,021.35 | 2,058 | 17.5897 | +15.55 (+0.76%) | 84 |
| 7 Jan 2020 | INR | 2,042.45 | 2,042.45 | 2,042.45 | 2,042.45 | 17.4568 | 0.0 (0.0%) | 0 |
| 6 Jan 2020 | INR | 2,065 | 2,065 | 2,035 | 2,042.45 | 17.4568 | -33.7 (-1.62%) | 25 |
| 3 Jan 2020 | INR | 2,154.95 | 2,154.95 | 2,074.05 | 2,076.15 | 17.7449 | -22.85 (-1.09%) | 23 |
| 2 Jan 2020 | INR | 2,086 | 2,112.5 | 2,055 | 2,099 | 17.9402 | -1.4 (-0.07%) | 283 |
| 1 Jan 2020 | INR | 2,147.2 | 2,148 | 2,092 | 2,100.4 | 17.9521 | +5.35 (+0.26%) | 18 |
| 31 Dec 2019 | INR | 2,115 | 2,120 | 2,091 | 2,095.05 | 17.9064 | -44.95 (-2.10%) | 53 |
| 30 Dec 2019 | INR | 2,152.2 | 2,196 | 2,081.65 | 2,140 | 18.2906 | +72.2 (+3.49%) | 111 |
| 27 Dec 2019 | INR | 2,110 | 2,115.3 | 2,050 | 2,067.8 | 17.6735 | +3.3 (+0.16%) | 99 |
| 26 Dec 2019 | INR | 2,023.05 | 2,070 | 2,023.05 | 2,064.5 | 17.6453 | +56.55 (+2.82%) | 40 |
| 24 Dec 2019 | INR | 2,039 | 2,039 | 2,007.95 | 2,007.95 | 17.162 | -46 (-2.24%) | 2 |
| 23 Dec 2019 | INR | 2,070 | 2,070 | 2,047 | 2,053.95 | 17.5551 | -73.05 (-3.43%) | 16 |
| 20 Dec 2019 | INR | 2,101 | 2,127 | 2,101 | 2,127 | 18.1795 | +52.65 (+2.54%) | 3 |
| 19 Dec 2019 | INR | 2,116.8 | 2,117 | 2,074 | 2,074.35 | 17.7295 | +5.8 (+0.28%) | 57 |
| 18 Dec 2019 | INR | 2,068.55 | 2,068.55 | 2,068.55 | 2,068.55 | 17.6799 | -31.4 (-1.50%) | 1 |
| 17 Dec 2019 | INR | 2,100 | 2,128.2 | 2,096.35 | 2,099.95 | 17.9483 | -6.2 (-0.29%) | 461 |
| 16 Dec 2019 | INR | 2,130 | 2,144.6 | 2,100 | 2,106.15 | 18.0013 | -23.85 (-1.12%) | 1,514 |
| 13 Dec 2019 | INR | 2,130 | 2,130 | 2,130 | 2,130 | 18.2051 | -9.8 (-0.46%) | 146 |
| 12 Dec 2019 | INR | 2,192 | 2,192 | 2,130 | 2,139.8 | 18.2889 | +9.55 (+0.45%) | 154 |
| 11 Dec 2019 | INR | 2,130 | 2,172 | 2,130 | 2,130.25 | 18.2073 | -4 (-0.19%) | 471 |
