| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,539 | 1,579 | 1,494 | 1,503.7 | 300.74 | -10.15 (-0.67%) | 8,498 |
| 21 Jan 2020 | INR | 1,554 | 1,560.15 | 1,505.2 | 1,513.85 | 302.77 | -44.45 (-2.85%) | 9,959 |
| 20 Jan 2020 | INR | 1,605 | 1,607.4 | 1,550 | 1,558.3 | 311.66 | -32.55 (-2.05%) | 4,790 |
| 17 Jan 2020 | INR | 1,557.6 | 1,670.85 | 1,557.6 | 1,590.85 | 318.17 | +46.7 (+3.02%) | 36,403 |
| 16 Jan 2020 | INR | 1,558 | 1,558 | 1,538.75 | 1,544.15 | 308.83 | -1.75 (-0.11%) | 2,211 |
| 15 Jan 2020 | INR | 1,560 | 1,572 | 1,539 | 1,545.9 | 309.18 | -9.75 (-0.63%) | 2,285 |
| 14 Jan 2020 | INR | 1,568.85 | 1,582 | 1,550 | 1,555.65 | 311.13 | -2.75 (-0.18%) | 4,277 |
| 13 Jan 2020 | INR | 1,569.95 | 1,591.1 | 1,554 | 1,558.4 | 311.68 | -4.6 (-0.29%) | 3,403 |
| 10 Jan 2020 | INR | 1,580.3 | 1,606.65 | 1,557 | 1,563 | 312.6 | -17.9 (-1.13%) | 2,827 |
| 9 Jan 2020 | INR | 1,561.25 | 1,598 | 1,554.55 | 1,580.9 | 316.18 | +50.45 (+3.30%) | 7,044 |
| 8 Jan 2020 | INR | 1,532.3 | 1,555.5 | 1,522 | 1,530.45 | 306.09 | -29.95 (-1.92%) | 3,599 |
| 7 Jan 2020 | INR | 1,575 | 1,592.9 | 1,545.85 | 1,560.4 | 312.08 | +34.4 (+2.25%) | 9,176 |
| 6 Jan 2020 | INR | 1,567.25 | 1,567.25 | 1,502.7 | 1,526 | 305.2 | -37.25 (-2.38%) | 4,291 |
| 3 Jan 2020 | INR | 1,586.35 | 1,606.4 | 1,557 | 1,563.25 | 312.65 | -23.1 (-1.46%) | 7,562 |
| 2 Jan 2020 | INR | 1,624 | 1,624.35 | 1,580 | 1,586.35 | 317.27 | -30.4 (-1.88%) | 6,903 |
| 1 Jan 2020 | INR | 1,587.4 | 1,621 | 1,577.4 | 1,616.75 | 323.35 | +36.6 (+2.32%) | 8,410 |
| 31 Dec 2019 | INR | 1,624.9 | 1,625.35 | 1,574 | 1,580.15 | 316.03 | -30.25 (-1.88%) | 12,517 |
| 30 Dec 2019 | INR | 1,561.9 | 1,619 | 1,552.4 | 1,610.4 | 322.08 | +55.7 (+3.58%) | 12,931 |
| 27 Dec 2019 | INR | 1,585.1 | 1,594.9 | 1,549.75 | 1,554.7 | 310.94 | -38.55 (-2.42%) | 7,164 |
| 26 Dec 2019 | INR | 1,549.8 | 1,609 | 1,549.8 | 1,593.25 | 318.65 | +45.05 (+2.91%) | 27,416 |
| 24 Dec 2019 | INR | 1,425.85 | 1,563.4 | 1,418.6 | 1,548.2 | 309.64 | +128.8 (+9.07%) | 49,727 |
| 23 Dec 2019 | INR | 1,441.5 | 1,441.5 | 1,415 | 1,419.4 | 283.88 | -17.25 (-1.20%) | 3,766 |
| 20 Dec 2019 | INR | 1,459.15 | 1,459.5 | 1,432.2 | 1,436.65 | 287.33 | -17.1 (-1.18%) | 3,087 |
| 19 Dec 2019 | INR | 1,431 | 1,471.2 | 1,422.65 | 1,453.75 | 290.75 | +23.75 (+1.66%) | 7,475 |
| 18 Dec 2019 | INR | 1,461.75 | 1,461.75 | 1,415 | 1,430 | 286 | -31.95 (-2.19%) | 4,779 |
| 17 Dec 2019 | INR | 1,450.95 | 1,485 | 1,446.05 | 1,461.95 | 292.39 | +19.05 (+1.32%) | 4,514 |
| 16 Dec 2019 | INR | 1,491.55 | 1,491.55 | 1,440 | 1,442.9 | 288.58 | -47.85 (-3.21%) | 3,394 |
| 13 Dec 2019 | INR | 1,486.15 | 1,511.9 | 1,480 | 1,490.75 | 298.15 | +16.65 (+1.13%) | 4,524 |
| 12 Dec 2019 | INR | 1,456.8 | 1,518.2 | 1,448 | 1,474.1 | 294.82 | +30.6 (+2.12%) | 23,248 |
| 11 Dec 2019 | INR | 1,351.35 | 1,451 | 1,351.05 | 1,443.5 | 288.7 | +104.35 (+7.79%) | 20,289 |
