| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 26,010 | 26,388.8 | 25,208 | 25,377.85 | 25,377.85 | -477 (-1.84%) | 38,562 |
| 17 Jan 2020 | INR | 25,440 | 25,997 | 25,234.05 | 25,854.85 | 25,854.85 | +381.35 (+1.50%) | 27,398 |
| 16 Jan 2020 | INR | 24,379.9 | 25,580 | 24,161.05 | 25,473.5 | 25,473.5 | +1,177.05 (+4.84%) | 51,493 |
| 15 Jan 2020 | INR | 23,820 | 24,370 | 23,700.05 | 24,296.45 | 24,296.45 | +376.9 (+1.58%) | 23,480 |
| 14 Jan 2020 | INR | 23,202 | 24,250 | 23,202 | 23,919.55 | 23,919.55 | +763 (+3.29%) | 58,627 |
| 13 Jan 2020 | INR | 23,799 | 23,799.05 | 23,011.15 | 23,156.55 | 23,156.55 | -571.3 (-2.41%) | 33,606 |
| 10 Jan 2020 | INR | 23,512 | 23,860.2 | 23,392.85 | 23,727.85 | 23,727.85 | +183 (+0.78%) | 41,097 |
| 9 Jan 2020 | INR | 23,000 | 23,660 | 22,941 | 23,544.85 | 23,544.85 | +713.45 (+3.12%) | 58,676 |
| 8 Jan 2020 | INR | 22,682.05 | 23,000 | 22,450 | 22,831.4 | 22,831.4 | +0.55 (+0.0%) | 38,756 |
| 7 Jan 2020 | INR | 22,910 | 23,175 | 22,619.5 | 22,830.85 | 22,830.85 | -77.25 (-0.34%) | 25,378 |
| 6 Jan 2020 | INR | 23,263.6 | 23,263.6 | 22,616 | 22,908.1 | 22,908.1 | -373.85 (-1.61%) | 21,088 |
| 3 Jan 2020 | INR | 23,520 | 23,640.8 | 23,205.25 | 23,281.95 | 23,281.95 | -305.05 (-1.29%) | 14,078 |
| 2 Jan 2020 | INR | 23,622 | 23,849 | 23,400 | 23,587 | 23,587 | -15.15 (-0.06%) | 17,276 |
| 1 Jan 2020 | INR | 23,350 | 23,799 | 23,241.1 | 23,602.15 | 23,602.15 | +209.05 (+0.89%) | 16,716 |
| 31 Dec 2019 | INR | 23,700 | 23,749.95 | 23,150 | 23,393.1 | 23,393.1 | -368.45 (-1.55%) | 19,645 |
| 30 Dec 2019 | INR | 23,565.15 | 24,065 | 23,350 | 23,761.55 | 23,761.55 | +227.55 (+0.97%) | 38,698 |
| 27 Dec 2019 | INR | 22,386 | 23,773.4 | 22,230.05 | 23,534 | 23,534 | +1,249.4 (+5.61%) | 40,702 |
| 26 Dec 2019 | INR | 22,059.9 | 22,540 | 21,873.45 | 22,284.6 | 22,284.6 | +354.15 (+1.61%) | 25,077 |
| 24 Dec 2019 | INR | 22,149 | 22,149 | 21,768.6 | 21,930.45 | 21,930.45 | -81.6 (-0.37%) | 11,258 |
| 23 Dec 2019 | INR | 22,049 | 22,197.85 | 21,851 | 22,012.05 | 22,012.05 | +19.6 (+0.09%) | 12,889 |
| 20 Dec 2019 | INR | 21,970 | 22,611.25 | 21,837.4 | 21,992.45 | 21,992.45 | -24.1 (-0.11%) | 38,473 |
| 19 Dec 2019 | INR | 22,250 | 22,297.95 | 21,975.45 | 22,016.55 | 22,016.55 | -167.25 (-0.75%) | 10,995 |
| 18 Dec 2019 | INR | 22,276.95 | 22,348 | 22,000 | 22,183.8 | 22,183.8 | -22.1 (-0.10%) | 13,266 |
| 17 Dec 2019 | INR | 22,000 | 22,302.45 | 21,950 | 22,205.9 | 22,205.9 | +218.2 (+0.99%) | 13,742 |
| 16 Dec 2019 | INR | 22,340 | 22,449.95 | 21,940.15 | 21,987.7 | 21,987.7 | -315.7 (-1.42%) | 29,014 |
| 13 Dec 2019 | INR | 21,934 | 22,510 | 21,900 | 22,303.4 | 22,303.4 | +369.2 (+1.68%) | 18,241 |
| 12 Dec 2019 | INR | 21,700.4 | 22,060 | 21,666.05 | 21,934.2 | 21,934.2 | +274.9 (+1.27%) | 16,788 |
| 11 Dec 2019 | INR | 21,999.3 | 22,049 | 21,290.35 | 21,659.3 | 21,659.3 | -343.6 (-1.56%) | 20,884 |
| 10 Dec 2019 | INR | 21,999.9 | 22,150 | 21,775 | 22,002.9 | 22,002.9 | +64.95 (+0.30%) | 32,315 |
| 9 Dec 2019 | INR | 21,840 | 22,195 | 21,681 | 21,937.95 | 21,937.95 | +184 (+0.85%) | 17,357 |
