| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,939 | 1,939 | 1,905.35 | 1,919.85 | 1,919.85 | -19.3 (-1.00%) | 5,067 |
| 21 Jan 2020 | INR | 1,926 | 1,959.25 | 1,923.3 | 1,939.15 | 1,939.15 | +20 (+1.04%) | 24,799 |
| 20 Jan 2020 | INR | 1,919 | 1,938 | 1,910 | 1,919.15 | 1,919.15 | +5.2 (+0.27%) | 7,952 |
| 17 Jan 2020 | INR | 1,915 | 1,922 | 1,876.35 | 1,913.95 | 1,913.95 | -0.7 (-0.04%) | 5,426 |
| 16 Jan 2020 | INR | 1,926 | 1,945.6 | 1,906.65 | 1,914.65 | 1,914.65 | -14.8 (-0.77%) | 20,453 |
| 15 Jan 2020 | INR | 1,885 | 1,935 | 1,879.05 | 1,929.45 | 1,929.45 | +38.05 (+2.01%) | 12,057 |
| 14 Jan 2020 | INR | 1,878.6 | 1,906.05 | 1,867.5 | 1,891.4 | 1,891.4 | +8.2 (+0.44%) | 33,155 |
| 13 Jan 2020 | INR | 1,911.55 | 1,921 | 1,873.9 | 1,883.2 | 1,883.2 | -22.15 (-1.16%) | 40,318 |
| 10 Jan 2020 | INR | 1,911.85 | 1,915.45 | 1,894.6 | 1,905.35 | 1,905.35 | +3.7 (+0.19%) | 26,833 |
| 9 Jan 2020 | INR | 1,870 | 1,910.6 | 1,870 | 1,901.65 | 1,901.65 | +39.45 (+2.12%) | 12,659 |
| 8 Jan 2020 | INR | 1,854 | 1,869.75 | 1,839 | 1,862.2 | 1,862.2 | -4.4 (-0.24%) | 3,623 |
| 7 Jan 2020 | INR | 1,870 | 1,888.25 | 1,857.8 | 1,866.6 | 1,866.6 | +10.95 (+0.59%) | 4,797 |
| 6 Jan 2020 | INR | 1,880 | 1,885.95 | 1,849.3 | 1,855.65 | 1,855.65 | -20.3 (-1.08%) | 16,035 |
| 3 Jan 2020 | INR | 1,871 | 1,884.6 | 1,864.45 | 1,875.95 | 1,875.95 | -3.2 (-0.17%) | 8,132 |
| 2 Jan 2020 | INR | 1,900 | 1,915 | 1,874.75 | 1,879.15 | 1,879.15 | -20.85 (-1.10%) | 15,312 |
| 1 Jan 2020 | INR | 1,928.7 | 1,928.7 | 1,883.1 | 1,900 | 1,900 | +1.3 (+0.07%) | 6,028 |
| 31 Dec 2019 | INR | 1,885 | 1,913.95 | 1,885 | 1,898.7 | 1,898.7 | -3.85 (-0.20%) | 5,277 |
| 30 Dec 2019 | INR | 1,886 | 1,925.3 | 1,884.75 | 1,902.55 | 1,902.55 | +17.8 (+0.94%) | 29,367 |
| 27 Dec 2019 | INR | 1,827 | 1,891.9 | 1,822 | 1,884.75 | 1,884.75 | +64.95 (+3.57%) | 30,909 |
| 26 Dec 2019 | INR | 1,810 | 1,831.45 | 1,810 | 1,819.8 | 1,819.8 | +12 (+0.66%) | 7,499 |
| 24 Dec 2019 | INR | 1,838 | 1,838 | 1,802 | 1,807.8 | 1,807.8 | -18.85 (-1.03%) | 5,054 |
| 23 Dec 2019 | INR | 1,825 | 1,839.55 | 1,816.85 | 1,826.65 | 1,826.65 | -3.2 (-0.17%) | 4,901 |
| 20 Dec 2019 | INR | 1,845 | 1,845.2 | 1,821.65 | 1,829.85 | 1,829.85 | -6.45 (-0.35%) | 33,074 |
| 19 Dec 2019 | INR | 1,823 | 1,851.3 | 1,794.1 | 1,836.3 | 1,836.3 | +13.95 (+0.77%) | 12,890 |
| 18 Dec 2019 | INR | 1,797 | 1,830 | 1,795 | 1,822.35 | 1,822.35 | +29.3 (+1.63%) | 20,621 |
| 17 Dec 2019 | INR | 1,760 | 1,799.95 | 1,754.9 | 1,793.05 | 1,793.05 | +35.05 (+1.99%) | 37,852 |
| 16 Dec 2019 | INR | 1,765 | 1,775 | 1,752.6 | 1,758 | 1,758 | +5.5 (+0.31%) | 7,604 |
| 13 Dec 2019 | INR | 1,748.8 | 1,762 | 1,741.55 | 1,752.5 | 1,752.5 | +20.5 (+1.18%) | 4,861 |
| 12 Dec 2019 | INR | 1,735 | 1,740.4 | 1,725 | 1,732 | 1,732 | -2.1 (-0.12%) | 2,307 |
| 11 Dec 2019 | INR | 1,742.45 | 1,749.65 | 1,724 | 1,734.1 | 1,734.1 | -16.95 (-0.97%) | 32,841 |
