| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 2,410 | 2,412.65 | 2,375 | 2,398.7 | 2,398.7 | -16.9 (-0.70%) | 568,473 |
| 20 Jan 2020 | INR | 2,454 | 2,459.65 | 2,410.1 | 2,415.6 | 2,415.6 | -38.4 (-1.56%) | 320,280 |
| 17 Jan 2020 | INR | 2,445 | 2,474.9 | 2,421.6 | 2,454 | 2,454 | +19.5 (+0.80%) | 457,663 |
| 16 Jan 2020 | INR | 2,474.95 | 2,474.95 | 2,427 | 2,434.5 | 2,434.5 | -41.8 (-1.69%) | 590,255 |
| 15 Jan 2020 | INR | 2,419.95 | 2,480.55 | 2,414 | 2,476.3 | 2,476.3 | +64.9 (+2.69%) | 1,051,367 |
| 14 Jan 2020 | INR | 2,367 | 2,418.8 | 2,361.05 | 2,411.4 | 2,411.4 | +44.65 (+1.89%) | 787,340 |
| 13 Jan 2020 | INR | 2,382.9 | 2,382.9 | 2,352.35 | 2,366.75 | 2,366.75 | +3.3 (+0.14%) | 434,063 |
| 10 Jan 2020 | INR | 2,357 | 2,387.7 | 2,351 | 2,363.45 | 2,363.45 | +8.9 (+0.38%) | 578,287 |
| 9 Jan 2020 | INR | 2,341 | 2,365 | 2,326.1 | 2,354.55 | 2,354.55 | +37 (+1.60%) | 732,115 |
| 8 Jan 2020 | INR | 2,322 | 2,345.05 | 2,310.55 | 2,317.55 | 2,317.55 | -30.5 (-1.30%) | 595,883 |
| 7 Jan 2020 | INR | 2,378 | 2,399.9 | 2,337 | 2,348.05 | 2,348.05 | -20.1 (-0.85%) | 620,687 |
| 6 Jan 2020 | INR | 2,428.95 | 2,428.95 | 2,360.05 | 2,368.15 | 2,368.15 | -64.2 (-2.64%) | 624,665 |
| 3 Jan 2020 | INR | 2,420 | 2,449 | 2,415 | 2,432.35 | 2,432.35 | +2.9 (+0.12%) | 544,720 |
| 2 Jan 2020 | INR | 2,447.8 | 2,452 | 2,417.05 | 2,429.45 | 2,429.45 | -3.1 (-0.13%) | 546,945 |
| 1 Jan 2020 | INR | 2,454.9 | 2,462.55 | 2,427.35 | 2,432.55 | 2,432.55 | -10.5 (-0.43%) | 314,519 |
| 31 Dec 2019 | INR | 2,466.5 | 2,474 | 2,433.45 | 2,443.05 | 2,443.05 | -36 (-1.45%) | 443,409 |
| 30 Dec 2019 | INR | 2,446 | 2,485 | 2,441 | 2,479.05 | 2,479.05 | +36.6 (+1.50%) | 699,880 |
| 27 Dec 2019 | INR | 2,450 | 2,458 | 2,421.5 | 2,442.45 | 2,442.45 | +3.8 (+0.16%) | 599,490 |
| 26 Dec 2019 | INR | 2,432.65 | 2,454.95 | 2,425.05 | 2,438.65 | 2,438.65 | +6 (+0.25%) | 754,276 |
| 24 Dec 2019 | INR | 2,419.95 | 2,448.55 | 2,419.05 | 2,432.65 | 2,432.65 | +12.55 (+0.52%) | 1,173,285 |
| 23 Dec 2019 | INR | 2,400 | 2,435.35 | 2,381.4 | 2,420.1 | 2,420.1 | +26.9 (+1.12%) | 1,192,490 |
| 20 Dec 2019 | INR | 2,369 | 2,425 | 2,365 | 2,393.2 | 2,393.2 | +29.5 (+1.25%) | 1,615,264 |
| 19 Dec 2019 | INR | 2,311.1 | 2,376.6 | 2,295.75 | 2,363.7 | 2,363.7 | +51.75 (+2.24%) | 1,767,354 |
| 18 Dec 2019 | INR | 2,314.95 | 2,320 | 2,290.05 | 2,311.95 | 2,311.95 | +7 (+0.30%) | 952,321 |
| 17 Dec 2019 | INR | 2,318 | 2,328.25 | 2,297 | 2,304.95 | 2,304.95 | -3.5 (-0.15%) | 810,022 |
| 16 Dec 2019 | INR | 2,340.25 | 2,347.95 | 2,304.15 | 2,308.45 | 2,308.45 | -29.7 (-1.27%) | 593,867 |
| 13 Dec 2019 | INR | 2,348 | 2,359 | 2,320.2 | 2,338.15 | 2,338.15 | +4.1 (+0.18%) | 924,706 |
| 12 Dec 2019 | INR | 2,312 | 2,344.4 | 2,307.35 | 2,334.05 | 2,334.05 | +37.75 (+1.64%) | 871,422 |
| 11 Dec 2019 | INR | 2,337 | 2,343.95 | 2,263 | 2,296.3 | 2,296.3 | -33.7 (-1.45%) | 1,264,067 |
| 10 Dec 2019 | INR | 2,400 | 2,406.1 | 2,322 | 2,330 | 2,330 | -51.75 (-2.17%) | 805,888 |
