| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,870 | 1,888.95 | 1,845.8 | 1,854.35 | 1,854.35 | -15.75 (-0.84%) | 6,496 |
| 21 Jan 2020 | INR | 1,881 | 1,900.05 | 1,867.15 | 1,870.1 | 1,870.1 | -23.9 (-1.26%) | 5,503 |
| 20 Jan 2020 | INR | 1,891 | 1,925.25 | 1,888.5 | 1,894 | 1,894 | -9.45 (-0.50%) | 8,364 |
| 17 Jan 2020 | INR | 1,898 | 1,915.05 | 1,894.7 | 1,903.45 | 1,903.45 | +4.25 (+0.22%) | 5,598 |
| 16 Jan 2020 | INR | 1,873.1 | 1,901.8 | 1,872 | 1,899.2 | 1,899.2 | +32.85 (+1.76%) | 13,113 |
| 15 Jan 2020 | INR | 1,874 | 1,874 | 1,852 | 1,866.35 | 1,866.35 | -7.5 (-0.40%) | 4,714 |
| 14 Jan 2020 | INR | 1,867 | 1,885.8 | 1,857.8 | 1,873.85 | 1,873.85 | -5.15 (-0.27%) | 9,106 |
| 13 Jan 2020 | INR | 1,856.15 | 1,880.7 | 1,856.15 | 1,879 | 1,879 | +12.65 (+0.68%) | 4,512 |
| 10 Jan 2020 | INR | 1,835.15 | 1,883.9 | 1,835.15 | 1,866.35 | 1,866.35 | +23.4 (+1.27%) | 8,749 |
| 9 Jan 2020 | INR | 1,830 | 1,855 | 1,826.65 | 1,842.95 | 1,842.95 | +8.5 (+0.46%) | 5,320 |
| 8 Jan 2020 | INR | 1,826 | 1,844.55 | 1,826 | 1,834.45 | 1,834.45 | -8.95 (-0.49%) | 3,000 |
| 7 Jan 2020 | INR | 1,830 | 1,852 | 1,830 | 1,843.4 | 1,843.4 | +4.95 (+0.27%) | 8,082 |
| 6 Jan 2020 | INR | 1,830 | 1,845 | 1,799 | 1,838.45 | 1,838.45 | +1.65 (+0.09%) | 12,097 |
| 3 Jan 2020 | INR | 1,825 | 1,848.6 | 1,821 | 1,836.8 | 1,836.8 | +11.55 (+0.63%) | 6,419 |
| 2 Jan 2020 | INR | 1,817.5 | 1,833.75 | 1,817.5 | 1,825.25 | 1,825.25 | +5.85 (+0.32%) | 6,213 |
| 1 Jan 2020 | INR | 1,842 | 1,849.55 | 1,816.65 | 1,819.4 | 1,819.4 | -26.7 (-1.45%) | 3,234 |
| 31 Dec 2019 | INR | 1,838 | 1,857.15 | 1,835 | 1,846.1 | 1,846.1 | -2.5 (-0.14%) | 13,970 |
| 30 Dec 2019 | INR | 1,832 | 1,857.7 | 1,831.05 | 1,848.6 | 1,848.6 | +20 (+1.09%) | 21,177 |
| 27 Dec 2019 | INR | 1,818 | 1,837 | 1,818 | 1,828.6 | 1,828.6 | +9.55 (+0.52%) | 3,698 |
| 26 Dec 2019 | INR | 1,817 | 1,834.65 | 1,810.1 | 1,819.05 | 1,819.05 | +1.4 (+0.08%) | 8,062 |
| 24 Dec 2019 | INR | 1,811.05 | 1,822.65 | 1,807.75 | 1,817.65 | 1,817.65 | +10.9 (+0.60%) | 16,889 |
| 23 Dec 2019 | INR | 1,820 | 1,836 | 1,805 | 1,806.75 | 1,806.75 | -12.8 (-0.70%) | 265,526 |
| 20 Dec 2019 | INR | 1,828.1 | 1,828.1 | 1,795.05 | 1,819.55 | 1,819.55 | -9.7 (-0.53%) | 11,003 |
| 19 Dec 2019 | INR | 1,839 | 1,854 | 1,826.4 | 1,829.25 | 1,829.25 | -9.6 (-0.52%) | 36,689 |
| 18 Dec 2019 | INR | 1,846 | 1,846 | 1,823.5 | 1,838.85 | 1,838.85 | -7.45 (-0.40%) | 6,865 |
| 17 Dec 2019 | INR | 1,859 | 1,866.85 | 1,834.25 | 1,846.3 | 1,846.3 | -13.35 (-0.72%) | 9,080 |
| 16 Dec 2019 | INR | 1,840.9 | 1,869.45 | 1,839.8 | 1,859.65 | 1,859.65 | +19.7 (+1.07%) | 29,332 |
| 13 Dec 2019 | INR | 1,827.05 | 1,847.4 | 1,819 | 1,839.95 | 1,839.95 | +10.15 (+0.55%) | 57,973 |
| 12 Dec 2019 | INR | 1,826.25 | 1,840.2 | 1,813.45 | 1,829.8 | 1,829.8 | +9.85 (+0.54%) | 15,466 |
| 11 Dec 2019 | INR | 1,810 | 1,838.8 | 1,805.4 | 1,819.95 | 1,819.95 | +6.15 (+0.34%) | 48,025 |
