| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 4,824.05 | 4,870 | 4,808.8 | 4,822.65 | 2,411.325 | +9.95 (+0.21%) | 231 |
| 21 Jan 2020 | INR | 4,696.3 | 4,821 | 4,696.3 | 4,812.7 | 2,406.35 | +116.4 (+2.48%) | 281 |
| 20 Jan 2020 | INR | 4,751 | 4,751 | 4,690 | 4,696.3 | 2,348.15 | -41 (-0.87%) | 74 |
| 17 Jan 2020 | INR | 4,700 | 4,814.2 | 4,522.4 | 4,737.3 | 2,368.65 | -45.75 (-0.96%) | 491 |
| 16 Jan 2020 | INR | 4,825 | 4,825 | 4,752.8 | 4,783.05 | 2,391.525 | +32.5 (+0.68%) | 81 |
| 15 Jan 2020 | INR | 4,660 | 4,825.9 | 4,660 | 4,750.55 | 2,375.275 | +101.95 (+2.19%) | 199 |
| 14 Jan 2020 | INR | 4,581.25 | 4,680 | 4,581.25 | 4,648.6 | 2,324.3 | +49.75 (+1.08%) | 413 |
| 13 Jan 2020 | INR | 4,609.95 | 4,629.9 | 4,581 | 4,598.85 | 2,299.425 | -14.1 (-0.31%) | 93 |
| 10 Jan 2020 | INR | 4,596.2 | 4,649.05 | 4,587.7 | 4,612.95 | 2,306.475 | +42.3 (+0.93%) | 98 |
| 9 Jan 2020 | INR | 4,564 | 4,596.95 | 4,541.5 | 4,570.65 | 2,285.325 | +35.5 (+0.78%) | 67 |
| 8 Jan 2020 | INR | 4,527 | 4,548 | 4,521.35 | 4,535.15 | 2,267.575 | -10.2 (-0.22%) | 109 |
| 7 Jan 2020 | INR | 4,599.9 | 4,626.15 | 4,523 | 4,545.35 | 2,272.675 | -36.2 (-0.79%) | 185 |
| 6 Jan 2020 | INR | 4,578.05 | 4,592.65 | 4,552 | 4,581.55 | 2,290.775 | -73.7 (-1.58%) | 70 |
| 3 Jan 2020 | INR | 4,635 | 4,720 | 4,635 | 4,655.25 | 2,327.625 | +34.85 (+0.75%) | 188 |
| 2 Jan 2020 | INR | 4,495.2 | 4,700 | 4,494 | 4,620.4 | 2,310.2 | +148.2 (+3.31%) | 306 |
| 1 Jan 2020 | INR | 4,490 | 4,495.15 | 4,465.35 | 4,472.2 | 2,236.1 | -21.05 (-0.47%) | 107 |
| 31 Dec 2019 | INR | 4,499 | 4,509.6 | 4,485.2 | 4,493.25 | 2,246.625 | +7.95 (+0.18%) | 96 |
| 30 Dec 2019 | INR | 4,500 | 4,500 | 4,463 | 4,485.3 | 2,242.65 | -2.45 (-0.05%) | 95 |
| 27 Dec 2019 | INR | 4,436 | 4,509.7 | 4,430 | 4,487.75 | 2,243.875 | +19.55 (+0.44%) | 241 |
| 26 Dec 2019 | INR | 4,475 | 4,482 | 4,452 | 4,468.2 | 2,234.1 | +8.4 (+0.19%) | 131 |
| 24 Dec 2019 | INR | 4,505.4 | 4,505.4 | 4,456.05 | 4,459.8 | 2,229.9 | -20.25 (-0.45%) | 228 |
| 23 Dec 2019 | INR | 4,455 | 4,543.65 | 4,424 | 4,480.05 | 2,240.025 | +18.3 (+0.41%) | 303 |
| 20 Dec 2019 | INR | 4,509.9 | 4,509.9 | 4,461 | 4,461.75 | 2,230.875 | -5.35 (-0.12%) | 349 |
| 19 Dec 2019 | INR | 4,500 | 4,517 | 4,465 | 4,467.1 | 2,233.55 | -14.15 (-0.32%) | 58 |
| 18 Dec 2019 | INR | 4,500 | 4,500 | 4,467 | 4,481.25 | 2,240.625 | -8.7 (-0.19%) | 168 |
| 17 Dec 2019 | INR | 4,505 | 4,519 | 4,463 | 4,489.95 | 2,244.975 | +6.25 (+0.14%) | 146 |
| 16 Dec 2019 | INR | 4,505.4 | 4,563.7 | 4,481 | 4,483.7 | 2,241.85 | -42.45 (-0.94%) | 218 |
| 13 Dec 2019 | INR | 4,582.2 | 4,582.2 | 4,515 | 4,526.15 | 2,263.075 | -14.8 (-0.33%) | 57 |
| 12 Dec 2019 | INR | 4,474 | 4,554.65 | 4,470 | 4,540.95 | 2,270.475 | +79.55 (+1.78%) | 144 |
| 11 Dec 2019 | INR | 4,502 | 4,502 | 4,425.05 | 4,461.4 | 2,230.7 | -40.6 (-0.90%) | 121 |
