| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 3,615 | 3,647 | 3,602.1 | 3,609.6 | 721.92 | -6.55 (-0.18%) | 470,245 |
| 20 Jan 2020 | INR | 3,635 | 3,644.85 | 3,602 | 3,616.15 | 723.23 | -6.55 (-0.18%) | 420,230 |
| 17 Jan 2020 | INR | 3,578.9 | 3,655 | 3,571 | 3,622.7 | 724.54 | +47.8 (+1.34%) | 974,630 |
| 16 Jan 2020 | INR | 3,562 | 3,596.8 | 3,560.05 | 3,574.9 | 714.98 | +3.25 (+0.09%) | 521,905 |
| 15 Jan 2020 | INR | 3,520 | 3,580.5 | 3,520 | 3,571.65 | 714.33 | +30.15 (+0.85%) | 666,315 |
| 14 Jan 2020 | INR | 3,521.2 | 3,562.45 | 3,521.2 | 3,541.5 | 708.3 | +1.4 (+0.04%) | 705,350 |
| 13 Jan 2020 | INR | 3,502 | 3,543.6 | 3,501.25 | 3,540.1 | 708.02 | +44.9 (+1.28%) | 1,099,235 |
| 10 Jan 2020 | INR | 3,518 | 3,518 | 3,480 | 3,495.2 | 699.04 | -0.95 (-0.03%) | 951,355 |
| 9 Jan 2020 | INR | 3,474.9 | 3,516 | 3,458.2 | 3,496.15 | 699.23 | +30.6 (+0.88%) | 1,325,260 |
| 8 Jan 2020 | INR | 3,388 | 3,492.55 | 3,381 | 3,465.55 | 693.11 | +47.85 (+1.40%) | 995,530 |
| 7 Jan 2020 | INR | 3,415.5 | 3,449 | 3,388.1 | 3,417.7 | 683.54 | +9 (+0.26%) | 769,295 |
| 6 Jan 2020 | INR | 3,450 | 3,450 | 3,384.05 | 3,408.7 | 681.74 | -43.95 (-1.27%) | 749,325 |
| 3 Jan 2020 | INR | 3,458.2 | 3,475.85 | 3,435.3 | 3,452.65 | 690.53 | -10.65 (-0.31%) | 609,280 |
| 2 Jan 2020 | INR | 3,441 | 3,469.5 | 3,435 | 3,463.3 | 692.66 | +23.75 (+0.69%) | 762,515 |
| 1 Jan 2020 | INR | 3,431.5 | 3,453 | 3,425.3 | 3,439.55 | 687.91 | +3.45 (+0.10%) | 532,860 |
| 31 Dec 2019 | INR | 3,414.5 | 3,450 | 3,401.05 | 3,436.1 | 687.22 | +20.8 (+0.61%) | 947,115 |
| 30 Dec 2019 | INR | 3,412.2 | 3,456.45 | 3,405.1 | 3,415.3 | 683.06 | -5.5 (-0.16%) | 1,372,270 |
| 27 Dec 2019 | INR | 3,413.8 | 3,449 | 3,391.3 | 3,420.8 | 684.16 | +7.2 (+0.21%) | 1,932,460 |
| 26 Dec 2019 | INR | 3,321.1 | 3,426.6 | 3,321.1 | 3,413.6 | 682.72 | +84.15 (+2.53%) | 2,780,905 |
| 24 Dec 2019 | INR | 3,346.95 | 3,372 | 3,322 | 3,329.45 | 665.89 | -27.75 (-0.83%) | 936,370 |
| 23 Dec 2019 | INR | 3,322.9 | 3,395.95 | 3,301 | 3,357.2 | 671.44 | +30.7 (+0.92%) | 2,368,425 |
| 20 Dec 2019 | INR | 3,330.5 | 3,344.9 | 3,309.3 | 3,326.5 | 665.3 | -3 (-0.09%) | 1,170,715 |
| 19 Dec 2019 | INR | 3,236.9 | 3,345.75 | 3,233.8 | 3,329.5 | 665.9 | +100.8 (+3.12%) | 3,025,475 |
| 18 Dec 2019 | INR | 3,238.8 | 3,249.45 | 3,204 | 3,228.7 | 645.74 | -11.6 (-0.36%) | 570,520 |
| 17 Dec 2019 | INR | 3,269.5 | 3,285 | 3,225.2 | 3,240.3 | 648.06 | -28.1 (-0.86%) | 574,485 |
| 16 Dec 2019 | INR | 3,303 | 3,326.2 | 3,259.2 | 3,268.4 | 653.68 | -34.6 (-1.05%) | 567,735 |
| 13 Dec 2019 | INR | 3,305.8 | 3,342.95 | 3,291 | 3,303 | 660.6 | -6.15 (-0.19%) | 1,449,265 |
| 12 Dec 2019 | INR | 3,265 | 3,323.45 | 3,257 | 3,309.15 | 661.83 | +40.6 (+1.24%) | 1,500,405 |
| 11 Dec 2019 | INR | 3,240 | 3,274 | 3,230 | 3,268.55 | 653.71 | +30.15 (+0.93%) | 815,875 |
| 10 Dec 2019 | INR | 3,243 | 3,275.4 | 3,222 | 3,238.4 | 647.68 | -6.05 (-0.19%) | 1,164,630 |
