| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 2,192.01 | 2,393.01 | 2,181.36 | 2,335.86 | 778.62 | +138.96 (+6.33%) | 181,938 |
| 20 Jan 2020 | INR | 2,250 | 2,250 | 2,160 | 2,196.9 | 732.3 | -9.99 (-0.45%) | 101,454 |
| 17 Jan 2020 | INR | 2,012.61 | 2,243.01 | 2,011.65 | 2,206.89 | 735.63 | +204.69 (+10.22%) | 245,850 |
| 16 Jan 2020 | INR | 2,005.95 | 2,009.19 | 1,989.99 | 2,002.2 | 667.4 | +13.8 (+0.69%) | 22,254 |
| 15 Jan 2020 | INR | 1,999.8 | 2,008.14 | 1,980.75 | 1,988.4 | 662.8 | -5.91 (-0.30%) | 16,413 |
| 14 Jan 2020 | INR | 1,994.61 | 2,024.01 | 1,975.11 | 1,994.31 | 664.77 | +14.1 (+0.71%) | 43,026 |
| 13 Jan 2020 | INR | 1,895.01 | 1,985.01 | 1,895.01 | 1,980.21 | 660.07 | +75.75 (+3.98%) | 44,214 |
| 10 Jan 2020 | INR | 1,978.5 | 1,980.06 | 1,890 | 1,904.46 | 634.82 | -53.04 (-2.71%) | 57,381 |
| 9 Jan 2020 | INR | 1,884.99 | 1,966.56 | 1,869.99 | 1,957.5 | 652.5 | +99.54 (+5.36%) | 98,964 |
| 8 Jan 2020 | INR | 1,830 | 1,868.91 | 1,821 | 1,857.96 | 619.32 | +4.86 (+0.26%) | 20,052 |
| 7 Jan 2020 | INR | 1,828.11 | 1,872.36 | 1,828.11 | 1,853.1 | 617.7 | +23.91 (+1.31%) | 13,794 |
| 6 Jan 2020 | INR | 1,865.94 | 1,869.99 | 1,815.06 | 1,829.19 | 609.73 | -36.75 (-1.97%) | 26,118 |
| 3 Jan 2020 | INR | 1,877.94 | 1,877.94 | 1,851.99 | 1,865.94 | 621.98 | +1.59 (+0.09%) | 16,629 |
| 2 Jan 2020 | INR | 1,887.6 | 1,889.94 | 1,843.65 | 1,864.35 | 621.45 | -10.11 (-0.54%) | 17,427 |
| 1 Jan 2020 | INR | 1,887.69 | 1,895.01 | 1,865.1 | 1,874.46 | 624.82 | +2.91 (+0.16%) | 18,111 |
| 31 Dec 2019 | INR | 1,857.06 | 1,895.01 | 1,857.06 | 1,871.55 | 623.85 | +15.09 (+0.81%) | 30,939 |
| 30 Dec 2019 | INR | 1,839.99 | 1,904.94 | 1,835.01 | 1,856.46 | 618.82 | +22.71 (+1.24%) | 37,950 |
| 27 Dec 2019 | INR | 1,874.01 | 1,874.01 | 1,806.24 | 1,833.75 | 611.25 | -33.66 (-1.80%) | 38,922 |
| 26 Dec 2019 | INR | 1,890 | 1,908 | 1,850.01 | 1,867.41 | 622.47 | -5.4 (-0.29%) | 70,614 |
| 24 Dec 2019 | INR | 1,839.9 | 1,877.01 | 1,818 | 1,872.81 | 624.27 | +46.47 (+2.54%) | 83,703 |
| 23 Dec 2019 | INR | 1,766.94 | 1,838.01 | 1,766.01 | 1,826.34 | 608.78 | +66.99 (+3.81%) | 87,477 |
| 20 Dec 2019 | INR | 1,730.01 | 1,764.99 | 1,724.01 | 1,759.35 | 586.45 | +35.79 (+2.08%) | 44,238 |
| 19 Dec 2019 | INR | 1,709.01 | 1,735.5 | 1,691.16 | 1,723.56 | 574.52 | +15.06 (+0.88%) | 45,606 |
| 18 Dec 2019 | INR | 1,623.81 | 1,739.91 | 1,623.81 | 1,708.5 | 569.5 | +84.69 (+5.22%) | 83,382 |
| 17 Dec 2019 | INR | 1,615.29 | 1,649.16 | 1,615.29 | 1,623.81 | 541.27 | -5.49 (-0.34%) | 11,181 |
| 16 Dec 2019 | INR | 1,627.95 | 1,659 | 1,608.81 | 1,629.3 | 543.1 | +7.5 (+0.46%) | 25,989 |
| 13 Dec 2019 | INR | 1,658.91 | 1,670.01 | 1,613.1 | 1,621.8 | 540.6 | -28.2 (-1.71%) | 29,727 |
| 12 Dec 2019 | INR | 1,639.89 | 1,665 | 1,630.5 | 1,650 | 550 | +19.74 (+1.21%) | 20,013 |
| 11 Dec 2019 | INR | 1,655.01 | 1,655.01 | 1,621.05 | 1,630.26 | 543.42 | -12.33 (-0.75%) | 11,370 |
| 10 Dec 2019 | INR | 1,669.89 | 1,671.99 | 1,635 | 1,642.59 | 547.53 | -12.96 (-0.78%) | 13,509 |
