| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 4,224 | 4,224 | 4,144.1 | 4,158.05 | 831.61 | -0.95 (-0.02%) | 1,348 |
| 21 Jan 2020 | INR | 4,210 | 4,229.75 | 4,140 | 4,159 | 831.8 | -45.95 (-1.09%) | 1,573 |
| 20 Jan 2020 | INR | 4,198 | 4,249.65 | 4,163.3 | 4,204.95 | 840.99 | +40 (+0.96%) | 2,976 |
| 17 Jan 2020 | INR | 4,174.9 | 4,180.5 | 4,134.05 | 4,164.95 | 832.99 | +26.55 (+0.64%) | 1,642 |
| 16 Jan 2020 | INR | 4,258 | 4,258 | 4,104.85 | 4,138.4 | 827.68 | +7.1 (+0.17%) | 4,368 |
| 15 Jan 2020 | INR | 4,148.5 | 4,157.9 | 4,102.05 | 4,131.3 | 826.26 | -11.6 (-0.28%) | 1,923 |
| 14 Jan 2020 | INR | 4,210 | 4,232.1 | 4,125 | 4,142.9 | 828.58 | -48.5 (-1.16%) | 3,089 |
| 13 Jan 2020 | INR | 4,244.95 | 4,253.4 | 4,172 | 4,191.4 | 838.28 | +5.2 (+0.12%) | 2,303 |
| 10 Jan 2020 | INR | 4,170 | 4,250 | 4,152.2 | 4,186.2 | 837.24 | +20.4 (+0.49%) | 4,544 |
| 9 Jan 2020 | INR | 4,181 | 4,220 | 4,145 | 4,165.8 | 833.16 | +28.25 (+0.68%) | 4,387 |
| 8 Jan 2020 | INR | 4,220 | 4,254.25 | 4,095 | 4,137.55 | 827.51 | -93.25 (-2.20%) | 9,227 |
| 7 Jan 2020 | INR | 4,005 | 4,310 | 4,005 | 4,230.8 | 846.16 | +268.65 (+6.78%) | 18,434 |
| 6 Jan 2020 | INR | 3,990.05 | 4,022.75 | 3,898.8 | 3,962.15 | 792.43 | +11.45 (+0.29%) | 4,997 |
| 3 Jan 2020 | INR | 3,900 | 4,033.8 | 3,882 | 3,950.7 | 790.14 | +37.55 (+0.96%) | 3,422 |
| 2 Jan 2020 | INR | 3,803.75 | 3,933.7 | 3,780 | 3,913.15 | 782.63 | +127.1 (+3.36%) | 2,684 |
| 1 Jan 2020 | INR | 3,801 | 3,842.75 | 3,776.5 | 3,786.05 | 757.21 | -15.6 (-0.41%) | 1,259 |
| 31 Dec 2019 | INR | 3,897 | 3,904.2 | 3,789.55 | 3,801.65 | 760.33 | -70.7 (-1.83%) | 3,150 |
| 30 Dec 2019 | INR | 3,911 | 3,955.45 | 3,836 | 3,872.35 | 774.47 | -30.9 (-0.79%) | 2,198 |
| 27 Dec 2019 | INR | 3,958 | 4,049.5 | 3,874.15 | 3,903.25 | 780.65 | -10.95 (-0.28%) | 10,420 |
| 26 Dec 2019 | INR | 3,740 | 3,954.85 | 3,730.2 | 3,914.2 | 782.84 | +173.5 (+4.64%) | 8,202 |
| 24 Dec 2019 | INR | 3,755 | 3,789.95 | 3,715 | 3,740.7 | 748.14 | +0.1 (+0.0%) | 96,155 |
| 23 Dec 2019 | INR | 3,720 | 3,750 | 3,646.2 | 3,740.6 | 748.12 | +30.85 (+0.83%) | 2,917 |
| 20 Dec 2019 | INR | 3,673.25 | 3,729.95 | 3,673.25 | 3,709.75 | 741.95 | +53.4 (+1.46%) | 3,504 |
| 19 Dec 2019 | INR | 3,637.25 | 3,739.2 | 3,633 | 3,656.35 | 731.27 | +32.7 (+0.90%) | 3,673 |
| 18 Dec 2019 | INR | 3,561.45 | 3,693.65 | 3,549.1 | 3,623.65 | 724.73 | +72.9 (+2.05%) | 3,575 |
| 17 Dec 2019 | INR | 3,580.15 | 3,581.95 | 3,542.85 | 3,550.75 | 710.15 | -13.3 (-0.37%) | 490 |
| 16 Dec 2019 | INR | 3,565 | 3,640 | 3,530 | 3,564.05 | 712.81 | +11.85 (+0.33%) | 4,332 |
| 13 Dec 2019 | INR | 3,491.15 | 3,565 | 3,467.15 | 3,552.2 | 710.44 | +154.65 (+4.55%) | 3,083 |
| 12 Dec 2019 | INR | 3,458 | 3,493.7 | 3,379.9 | 3,397.55 | 679.51 | -40.25 (-1.17%) | 8,084 |
| 11 Dec 2019 | INR | 3,479 | 3,480 | 3,422 | 3,437.8 | 687.56 | -15.5 (-0.45%) | 551 |
