| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,930 | 1,932 | 1,907.6 | 1,914.7 | 1,914.7 | +2.35 (+0.12%) | 283,551 |
| 21 Jan 2020 | INR | 1,930 | 1,959.55 | 1,901.9 | 1,912.35 | 1,912.35 | -24.3 (-1.25%) | 321,554 |
| 20 Jan 2020 | INR | 2,000 | 2,004.45 | 1,927 | 1,936.65 | 1,936.65 | -53.9 (-2.71%) | 467,366 |
| 17 Jan 2020 | INR | 1,948 | 2,000 | 1,932.4 | 1,990.55 | 1,990.55 | +44.5 (+2.29%) | 887,334 |
| 16 Jan 2020 | INR | 1,938.7 | 1,951.45 | 1,922 | 1,946.05 | 1,946.05 | +12.5 (+0.65%) | 521,815 |
| 15 Jan 2020 | INR | 1,938 | 1,946 | 1,920.05 | 1,933.55 | 1,933.55 | +2.8 (+0.15%) | 551,142 |
| 14 Jan 2020 | INR | 1,902 | 1,940 | 1,892.15 | 1,930.75 | 1,930.75 | +16.1 (+0.84%) | 1,407,288 |
| 13 Jan 2020 | INR | 1,925 | 1,940.15 | 1,880 | 1,914.65 | 1,914.65 | +37.7 (+2.01%) | 2,138,099 |
| 10 Jan 2020 | INR | 1,886 | 1,897.9 | 1,865.1 | 1,876.95 | 1,876.95 | -3.6 (-0.19%) | 697,206 |
| 9 Jan 2020 | INR | 1,850 | 1,904 | 1,826.6 | 1,880.55 | 1,880.55 | +51.5 (+2.82%) | 1,572,364 |
| 8 Jan 2020 | INR | 1,793 | 1,837.05 | 1,785.1 | 1,829.05 | 1,829.05 | +13.3 (+0.73%) | 352,087 |
| 7 Jan 2020 | INR | 1,805 | 1,837.5 | 1,805 | 1,815.75 | 1,815.75 | +25.85 (+1.44%) | 459,172 |
| 6 Jan 2020 | INR | 1,827 | 1,829 | 1,780 | 1,789.9 | 1,789.9 | -53.65 (-2.91%) | 398,623 |
| 3 Jan 2020 | INR | 1,827 | 1,853 | 1,827 | 1,843.55 | 1,843.55 | +19.35 (+1.06%) | 394,268 |
| 2 Jan 2020 | INR | 1,831 | 1,854.85 | 1,815 | 1,824.2 | 1,824.2 | -14.15 (-0.77%) | 459,356 |
| 31 Dec 2019 | INR | 1,893 | 1,898.85 | 1,827.05 | 1,838.35 | 1,838.35 | -45.2 (-2.40%) | 597,038 |
| 30 Dec 2019 | INR | 1,926 | 1,926 | 1,876.1 | 1,883.55 | 1,883.55 | -42 (-2.18%) | 466,252 |
| 27 Dec 2019 | INR | 1,924.5 | 1,929 | 1,907.05 | 1,925.55 | 1,925.55 | +4.45 (+0.23%) | 247,701 |
| 26 Dec 2019 | INR | 1,908 | 1,926 | 1,908 | 1,921.1 | 1,921.1 | +13.7 (+0.72%) | 263,517 |
| 24 Dec 2019 | INR | 1,919.8 | 1,927.95 | 1,901 | 1,907.4 | 1,907.4 | -15.7 (-0.82%) | 235,736 |
| 23 Dec 2019 | INR | 1,920.3 | 1,938.7 | 1,911 | 1,923.1 | 1,923.1 | +3.5 (+0.18%) | 374,711 |
| 20 Dec 2019 | INR | 1,930 | 1,933.75 | 1,902.15 | 1,919.6 | 1,919.6 | -16 (-0.83%) | 745,739 |
| 19 Dec 2019 | INR | 1,919.8 | 1,961 | 1,913.5 | 1,935.6 | 1,935.6 | +22.1 (+1.15%) | 709,455 |
| 18 Dec 2019 | INR | 1,885 | 1,941.9 | 1,865 | 1,913.5 | 1,913.5 | +29.55 (+1.57%) | 1,430,492 |
| 17 Dec 2019 | INR | 1,775 | 1,911.8 | 1,772.05 | 1,883.95 | 1,883.95 | +113.55 (+6.41%) | 1,236,147 |
| 16 Dec 2019 | INR | 1,798.95 | 1,798.95 | 1,759.3 | 1,770.4 | 1,770.4 | -12.35 (-0.69%) | 295,084 |
| 13 Dec 2019 | INR | 1,789.65 | 1,800 | 1,759 | 1,782.75 | 1,782.75 | +4.2 (+0.24%) | 496,896 |
| 12 Dec 2019 | INR | 1,740 | 1,794.95 | 1,737.2 | 1,778.55 | 1,778.55 | +54.55 (+3.16%) | 1,091,163 |
| 11 Dec 2019 | INR | 1,730.1 | 1,747 | 1,700 | 1,724 | 1,724 | -12.6 (-0.73%) | 643,593 |
| 10 Dec 2019 | INR | 1,788 | 1,790 | 1,732.1 | 1,736.6 | 1,736.6 | -43.95 (-2.47%) | 450,075 |
