| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,782 | 1,799 | 1,757.65 | 1,788.35 | 1,788.35 | -4.25 (-0.24%) | 491,307 |
| 20 Jan 2020 | INR | 1,789 | 1,804.95 | 1,780.55 | 1,792.6 | 1,792.6 | +2.9 (+0.16%) | 367,855 |
| 17 Jan 2020 | INR | 1,787.55 | 1,799.9 | 1,780 | 1,789.7 | 1,789.7 | +13.25 (+0.75%) | 260,827 |
| 16 Jan 2020 | INR | 1,794 | 1,803 | 1,772.45 | 1,776.45 | 1,776.45 | -11.7 (-0.65%) | 353,949 |
| 15 Jan 2020 | INR | 1,771.2 | 1,792.35 | 1,771.2 | 1,788.15 | 1,788.15 | +19.15 (+1.08%) | 307,090 |
| 14 Jan 2020 | INR | 1,760 | 1,784.45 | 1,755 | 1,769 | 1,769 | +11.6 (+0.66%) | 950,702 |
| 13 Jan 2020 | INR | 1,758.3 | 1,766.45 | 1,751.25 | 1,757.4 | 1,757.4 | +1.7 (+0.10%) | 150,224 |
| 10 Jan 2020 | INR | 1,770 | 1,770.7 | 1,749.4 | 1,755.7 | 1,755.7 | -4.95 (-0.28%) | 270,427 |
| 9 Jan 2020 | INR | 1,740 | 1,771.75 | 1,733.6 | 1,760.65 | 1,760.65 | +29.75 (+1.72%) | 456,274 |
| 8 Jan 2020 | INR | 1,712.15 | 1,736.65 | 1,686.75 | 1,730.9 | 1,730.9 | +14.6 (+0.85%) | 454,711 |
| 7 Jan 2020 | INR | 1,710 | 1,738.15 | 1,705.4 | 1,716.3 | 1,716.3 | +11.75 (+0.69%) | 446,263 |
| 6 Jan 2020 | INR | 1,738 | 1,738 | 1,686.5 | 1,704.55 | 1,704.55 | -35.55 (-2.04%) | 492,883 |
| 3 Jan 2020 | INR | 1,751.1 | 1,757.25 | 1,730.15 | 1,740.1 | 1,740.1 | -10.9 (-0.62%) | 233,227 |
| 2 Jan 2020 | INR | 1,748 | 1,759.05 | 1,732.2 | 1,751 | 1,751 | +5.7 (+0.33%) | 269,100 |
| 1 Jan 2020 | INR | 1,751.55 | 1,764.7 | 1,743.5 | 1,745.3 | 1,745.3 | -6.25 (-0.36%) | 214,199 |
| 31 Dec 2019 | INR | 1,761.9 | 1,770.75 | 1,746 | 1,751.55 | 1,751.55 | -10.35 (-0.59%) | 638,499 |
| 30 Dec 2019 | INR | 1,712.5 | 1,766 | 1,710 | 1,761.9 | 1,761.9 | +47.7 (+2.78%) | 1,233,600 |
| 27 Dec 2019 | INR | 1,715.55 | 1,725 | 1,698.4 | 1,714.2 | 1,714.2 | -1.85 (-0.11%) | 305,971 |
| 26 Dec 2019 | INR | 1,708 | 1,722 | 1,699.35 | 1,716.05 | 1,716.05 | +5.75 (+0.34%) | 352,368 |
| 24 Dec 2019 | INR | 1,716.1 | 1,725.8 | 1,705 | 1,710.3 | 1,710.3 | +2.05 (+0.12%) | 471,469 |
| 23 Dec 2019 | INR | 1,697 | 1,724.5 | 1,695.05 | 1,708.25 | 1,708.25 | +15.35 (+0.91%) | 473,220 |
| 20 Dec 2019 | INR | 1,668.8 | 1,698.35 | 1,668.8 | 1,692.9 | 1,692.9 | +25.55 (+1.53%) | 531,446 |
| 19 Dec 2019 | INR | 1,663.5 | 1,681 | 1,661.5 | 1,667.35 | 1,667.35 | +4.4 (+0.26%) | 424,639 |
| 18 Dec 2019 | INR | 1,685.6 | 1,687.9 | 1,653.9 | 1,662.95 | 1,662.95 | -20.25 (-1.20%) | 366,968 |
| 17 Dec 2019 | INR | 1,696 | 1,697.5 | 1,676.55 | 1,683.2 | 1,683.2 | -14.45 (-0.85%) | 403,605 |
| 16 Dec 2019 | INR | 1,724 | 1,731.65 | 1,690 | 1,697.65 | 1,697.65 | -24.75 (-1.44%) | 331,935 |
| 13 Dec 2019 | INR | 1,710 | 1,737.75 | 1,710 | 1,722.4 | 1,722.4 | +11.1 (+0.65%) | 589,213 |
| 12 Dec 2019 | INR | 1,717.85 | 1,724.8 | 1,701 | 1,711.3 | 1,711.3 | -2.95 (-0.17%) | 375,006 |
| 11 Dec 2019 | INR | 1,700 | 1,730 | 1,699 | 1,714.25 | 1,714.25 | +14.75 (+0.87%) | 841,514 |
| 10 Dec 2019 | INR | 1,687 | 1,710 | 1,676.05 | 1,699.5 | 1,699.5 | +11.45 (+0.68%) | 472,252 |
