| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 1,900 | 1,915.18 | 1,874.4 | 1,879.54 | 375.908 | -7.7 (-0.41%) | 1,970 |
| 17 Jan 2020 | INR | 1,900 | 1,927.18 | 1,862.4 | 1,887.24 | 377.448 | -24.52 (-1.28%) | 4,680 |
| 16 Jan 2020 | INR | 1,919.96 | 1,935.6 | 1,896.8 | 1,911.76 | 382.352 | +10.24 (+0.54%) | 5,515 |
| 15 Jan 2020 | INR | 1,866.8 | 1,930 | 1,864 | 1,901.52 | 380.304 | +37.5 (+2.01%) | 8,185 |
| 14 Jan 2020 | INR | 1,842.24 | 1,875.6 | 1,839.6 | 1,864.02 | 372.804 | +19.86 (+1.08%) | 4,795 |
| 13 Jan 2020 | INR | 1,848 | 1,860 | 1,830.4 | 1,844.16 | 368.832 | -3.2 (-0.17%) | 3,615 |
| 10 Jan 2020 | INR | 1,824.3 | 1,859.6 | 1,824 | 1,847.36 | 369.472 | +19.72 (+1.08%) | 3,845 |
| 9 Jan 2020 | INR | 1,816 | 1,838 | 1,814.06 | 1,827.64 | 365.528 | +12.78 (+0.70%) | 1,720 |
| 8 Jan 2020 | INR | 1,812.84 | 1,823.2 | 1,800.46 | 1,814.86 | 362.972 | -0.2 (-0.01%) | 1,535 |
| 7 Jan 2020 | INR | 1,816 | 1,851.6 | 1,806 | 1,815.06 | 363.012 | -11.74 (-0.64%) | 3,530 |
| 6 Jan 2020 | INR | 1,824 | 1,847.96 | 1,820 | 1,826.8 | 365.36 | -34.36 (-1.85%) | 2,530 |
| 3 Jan 2020 | INR | 1,846 | 1,898.4 | 1,845.98 | 1,861.16 | 372.232 | +16.08 (+0.87%) | 5,305 |
| 2 Jan 2020 | INR | 1,799.96 | 1,885.6 | 1,792.46 | 1,845.08 | 369.016 | +57.58 (+3.22%) | 8,420 |
| 1 Jan 2020 | INR | 1,786.02 | 1,803.46 | 1,784.04 | 1,787.5 | 357.5 | -8.2 (-0.46%) | 2,010 |
| 31 Dec 2019 | INR | 1,804 | 1,804 | 1,793.2 | 1,795.7 | 359.14 | -1.52 (-0.08%) | 1,950 |
| 30 Dec 2019 | INR | 1,788.04 | 1,804.42 | 1,784.4 | 1,797.22 | 359.444 | +0.8 (+0.04%) | 3,505 |
| 27 Dec 2019 | INR | 1,782 | 1,800 | 1,767.6 | 1,796.42 | 359.284 | +10.82 (+0.61%) | 3,935 |
| 26 Dec 2019 | INR | 1,804.4 | 1,804.4 | 1,780 | 1,785.6 | 357.12 | +0.92 (+0.05%) | 2,580 |
| 24 Dec 2019 | INR | 1,811.6 | 1,811.6 | 1,780.4 | 1,784.68 | 356.936 | -8.7 (-0.49%) | 2,040 |
| 23 Dec 2019 | INR | 1,807.58 | 1,817.6 | 1,769.6 | 1,793.38 | 358.676 | +6.02 (+0.34%) | 3,100 |
| 20 Dec 2019 | INR | 1,788.36 | 1,810 | 1,784 | 1,787.36 | 357.472 | -0.44 (-0.02%) | 2,775 |
| 19 Dec 2019 | INR | 1,784.42 | 1,810.24 | 1,784.4 | 1,787.8 | 357.56 | -1.42 (-0.08%) | 2,315 |
| 18 Dec 2019 | INR | 1,792.48 | 1,814.84 | 1,784 | 1,789.22 | 357.844 | -14.62 (-0.81%) | 3,040 |
| 17 Dec 2019 | INR | 1,788.02 | 1,811.2 | 1,784.72 | 1,803.84 | 360.768 | +9.08 (+0.51%) | 3,430 |
| 16 Dec 2019 | INR | 1,801.68 | 1,826.18 | 1,792 | 1,794.76 | 358.952 | -13.86 (-0.77%) | 3,430 |
| 13 Dec 2019 | INR | 1,838.38 | 1,838.38 | 1,800 | 1,808.62 | 361.724 | -4.54 (-0.25%) | 5,355 |
| 12 Dec 2019 | INR | 1,807.2 | 1,823.54 | 1,790.02 | 1,813.16 | 362.632 | +24.94 (+1.39%) | 2,360 |
| 11 Dec 2019 | INR | 1,788 | 1,808.02 | 1,784.8 | 1,788.22 | 357.644 | -12.78 (-0.71%) | 1,495 |
| 10 Dec 2019 | INR | 1,825.06 | 1,832.18 | 1,800 | 1,801 | 360.2 | -30.34 (-1.66%) | 4,140 |
| 9 Dec 2019 | INR | 1,859.54 | 1,859.54 | 1,820.06 | 1,831.34 | 366.268 | -10.94 (-0.59%) | 2,640 |
