| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 2,500 | 2,570 | 2,485.4 | 2,548.45 | 2,548.45 | +57.25 (+2.30%) | 11,564 |
| 20 Jan 2020 | INR | 2,547.8 | 2,547.8 | 2,487 | 2,491.2 | 2,491.2 | -35.75 (-1.41%) | 18,871 |
| 17 Jan 2020 | INR | 2,562.65 | 2,562.65 | 2,520 | 2,526.95 | 2,526.95 | -13.7 (-0.54%) | 7,356 |
| 16 Jan 2020 | INR | 2,535.75 | 2,590 | 2,514.9 | 2,540.65 | 2,540.65 | +4.9 (+0.19%) | 18,105 |
| 15 Jan 2020 | INR | 2,525.05 | 2,549 | 2,504.7 | 2,535.75 | 2,535.75 | +10.95 (+0.43%) | 20,502 |
| 14 Jan 2020 | INR | 2,514 | 2,549 | 2,511 | 2,524.8 | 2,524.8 | +12.65 (+0.50%) | 12,028 |
| 13 Jan 2020 | INR | 2,556 | 2,556 | 2,502 | 2,512.15 | 2,512.15 | -18.85 (-0.74%) | 12,700 |
| 10 Jan 2020 | INR | 2,605.05 | 2,625 | 2,525 | 2,531 | 2,531 | -74.45 (-2.86%) | 23,297 |
| 9 Jan 2020 | INR | 2,605 | 2,639.85 | 2,539.65 | 2,605.45 | 2,605.45 | +22.5 (+0.87%) | 35,091 |
| 8 Jan 2020 | INR | 2,510 | 2,605 | 2,502.05 | 2,582.95 | 2,582.95 | +53.25 (+2.10%) | 16,290 |
| 7 Jan 2020 | INR | 2,503 | 2,569 | 2,501.6 | 2,529.7 | 2,529.7 | +30.35 (+1.21%) | 18,518 |
| 6 Jan 2020 | INR | 2,565 | 2,568.5 | 2,480 | 2,499.35 | 2,499.35 | -69.15 (-2.69%) | 26,982 |
| 3 Jan 2020 | INR | 2,634 | 2,639.95 | 2,555 | 2,568.5 | 2,568.5 | -63.7 (-2.42%) | 16,517 |
| 2 Jan 2020 | INR | 2,619 | 2,655.25 | 2,615.05 | 2,632.2 | 2,632.2 | +13.4 (+0.51%) | 8,590 |
| 1 Jan 2020 | INR | 2,634.8 | 2,659.9 | 2,616.05 | 2,618.8 | 2,618.8 | +2.2 (+0.08%) | 14,045 |
| 31 Dec 2019 | INR | 2,699.85 | 2,712.45 | 2,590 | 2,616.6 | 2,616.6 | -76.65 (-2.85%) | 26,820 |
| 30 Dec 2019 | INR | 2,704 | 2,725 | 2,675.25 | 2,693.25 | 2,693.25 | +5.35 (+0.20%) | 10,629 |
| 27 Dec 2019 | INR | 2,665 | 2,709 | 2,665 | 2,687.9 | 2,687.9 | +27.2 (+1.02%) | 15,025 |
| 26 Dec 2019 | INR | 2,772.1 | 2,791.45 | 2,654 | 2,660.7 | 2,660.7 | -96.95 (-3.52%) | 24,074 |
| 24 Dec 2019 | INR | 2,796.05 | 2,835.95 | 2,741.2 | 2,757.65 | 2,757.65 | -31.9 (-1.14%) | 16,851 |
| 23 Dec 2019 | INR | 2,791.9 | 2,820 | 2,778.8 | 2,789.55 | 2,789.55 | +5.35 (+0.19%) | 7,535 |
| 20 Dec 2019 | INR | 2,803.9 | 2,833.05 | 2,775 | 2,784.2 | 2,784.2 | -6.75 (-0.24%) | 9,746 |
| 19 Dec 2019 | INR | 2,830.25 | 2,846.95 | 2,777 | 2,790.95 | 2,790.95 | -50.6 (-1.78%) | 8,150 |
| 18 Dec 2019 | INR | 2,889.7 | 2,895 | 2,827 | 2,841.55 | 2,841.55 | -17.1 (-0.60%) | 7,973 |
| 17 Dec 2019 | INR | 2,890 | 2,931.85 | 2,832.35 | 2,858.65 | 2,858.65 | -16.55 (-0.58%) | 40,447 |
| 16 Dec 2019 | INR | 2,833.4 | 2,914.95 | 2,804.45 | 2,875.2 | 2,875.2 | +58.45 (+2.08%) | 38,886 |
| 13 Dec 2019 | INR | 2,775 | 2,859 | 2,752.1 | 2,816.75 | 2,816.75 | +60.2 (+2.18%) | 35,051 |
| 12 Dec 2019 | INR | 2,690 | 2,775 | 2,661.3 | 2,756.55 | 2,756.55 | +80.85 (+3.02%) | 14,765 |
| 11 Dec 2019 | INR | 2,689 | 2,719.45 | 2,660.2 | 2,675.7 | 2,675.7 | +4.55 (+0.17%) | 51,692 |
| 10 Dec 2019 | INR | 2,775 | 2,775 | 2,663 | 2,671.15 | 2,671.15 | -93.3 (-3.37%) | 13,051 |
