| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 6,465 | 6,465 | 6,328.45 | 6,346.4 | 6,346.4 | -66.25 (-1.03%) | 106 |
| 21 Jan 2020 | INR | 6,450 | 6,451 | 6,366.05 | 6,412.65 | 6,412.65 | -84.9 (-1.31%) | 215 |
| 20 Jan 2020 | INR | 6,490 | 6,522.75 | 6,465.95 | 6,497.55 | 6,497.55 | +69.6 (+1.08%) | 63 |
| 17 Jan 2020 | INR | 6,410.25 | 6,530.25 | 6,238.45 | 6,427.95 | 6,427.95 | +43.75 (+0.69%) | 377 |
| 16 Jan 2020 | INR | 6,414.25 | 6,427 | 6,350 | 6,384.2 | 6,384.2 | -26.8 (-0.42%) | 75 |
| 15 Jan 2020 | INR | 6,345 | 6,456.75 | 6,325 | 6,411 | 6,411 | +82.45 (+1.30%) | 208 |
| 14 Jan 2020 | INR | 6,181.8 | 6,346.4 | 6,140.6 | 6,328.55 | 6,328.55 | +191.05 (+3.11%) | 134 |
| 13 Jan 2020 | INR | 6,098.45 | 6,190.55 | 6,098.35 | 6,137.5 | 6,137.5 | +67.95 (+1.12%) | 65 |
| 10 Jan 2020 | INR | 6,093.85 | 6,179.7 | 6,011.15 | 6,069.55 | 6,069.55 | +17.1 (+0.28%) | 166 |
| 9 Jan 2020 | INR | 6,106.7 | 6,200 | 6,000.05 | 6,052.45 | 6,052.45 | +107.75 (+1.81%) | 263 |
| 8 Jan 2020 | INR | 5,862.85 | 6,005.4 | 5,862.85 | 5,944.7 | 5,944.7 | -62.2 (-1.04%) | 197 |
| 7 Jan 2020 | INR | 6,173.9 | 6,201.25 | 6,000 | 6,006.9 | 6,006.9 | -49.35 (-0.81%) | 140 |
| 6 Jan 2020 | INR | 6,147.4 | 6,180 | 6,032.1 | 6,056.25 | 6,056.25 | -168.25 (-2.70%) | 197 |
| 3 Jan 2020 | INR | 6,245 | 6,265 | 6,224.1 | 6,224.5 | 6,224.5 | -42.8 (-0.68%) | 39 |
| 2 Jan 2020 | INR | 6,262.4 | 6,315.45 | 6,230 | 6,267.3 | 6,267.3 | -10.3 (-0.16%) | 583 |
| 1 Jan 2020 | INR | 6,300 | 6,324.5 | 6,255.5 | 6,277.6 | 6,277.6 | -1.65 (-0.03%) | 33 |
| 31 Dec 2019 | INR | 6,288 | 6,427.15 | 6,161.05 | 6,279.25 | 6,279.25 | +31.45 (+0.50%) | 362 |
| 30 Dec 2019 | INR | 6,245.05 | 6,300 | 6,150 | 6,247.8 | 6,247.8 | +98.55 (+1.60%) | 212 |
| 27 Dec 2019 | INR | 6,200 | 6,200 | 6,133 | 6,149.25 | 6,149.25 | -15.65 (-0.25%) | 51 |
| 26 Dec 2019 | INR | 6,215 | 6,218 | 6,097.4 | 6,164.9 | 6,164.9 | -62 (-1.00%) | 157 |
| 24 Dec 2019 | INR | 6,215 | 6,245 | 6,198.95 | 6,226.9 | 6,226.9 | -9.55 (-0.15%) | 294 |
| 23 Dec 2019 | INR | 6,268.5 | 6,367.95 | 6,200 | 6,236.45 | 6,236.45 | -0.6 (-0.01%) | 512 |
| 20 Dec 2019 | INR | 6,264.9 | 6,297.85 | 6,150 | 6,237.05 | 6,237.05 | +5.95 (+0.10%) | 274 |
| 19 Dec 2019 | INR | 6,131 | 6,274.4 | 6,130 | 6,231.1 | 6,231.1 | +38.2 (+0.62%) | 176 |
| 18 Dec 2019 | INR | 6,173.5 | 6,220 | 6,173.5 | 6,192.9 | 6,192.9 | +33.9 (+0.55%) | 12 |
| 17 Dec 2019 | INR | 6,207.6 | 6,207.6 | 6,141.1 | 6,159 | 6,159 | -38.1 (-0.61%) | 73 |
| 16 Dec 2019 | INR | 6,230 | 6,285 | 6,110.75 | 6,197.1 | 6,197.1 | +155.4 (+2.57%) | 851 |
| 13 Dec 2019 | INR | 6,130.45 | 6,130.7 | 6,003.5 | 6,041.7 | 6,041.7 | +39.65 (+0.66%) | 60 |
| 12 Dec 2019 | INR | 5,839.1 | 6,019.75 | 5,813.45 | 6,002.05 | 6,002.05 | +187.5 (+3.22%) | 247 |
| 11 Dec 2019 | INR | 5,650 | 5,900 | 5,650 | 5,814.55 | 5,814.55 | +196.1 (+3.49%) | 229 |
