| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 2,160 | 2,205 | 2,125 | 2,146.14 | 1,073.07 | +16.2 (+0.76%) | 300,220 |
| 17 Jan 2020 | INR | 2,008 | 2,192.86 | 2,007.94 | 2,129.94 | 1,064.97 | +129.04 (+6.45%) | 506,670 |
| 16 Jan 2020 | INR | 1,990 | 2,010 | 1,990 | 2,000.9 | 1,000.45 | +13.14 (+0.66%) | 23,338 |
| 15 Jan 2020 | INR | 1,994 | 1,995 | 1,980 | 1,987.76 | 993.88 | -7.04 (-0.35%) | 19,454 |
| 14 Jan 2020 | INR | 2,003.1 | 2,007.56 | 1,986.2 | 1,994.8 | 997.4 | +3.74 (+0.19%) | 31,326 |
| 13 Jan 2020 | INR | 2,010.1 | 2,020 | 1,986 | 1,991.06 | 995.53 | -1.54 (-0.08%) | 27,804 |
| 10 Jan 2020 | INR | 1,970 | 2,015 | 1,960.06 | 1,992.6 | 996.3 | +36.8 (+1.88%) | 64,924 |
| 9 Jan 2020 | INR | 1,940 | 1,960 | 1,935 | 1,955.8 | 977.9 | +30.36 (+1.58%) | 29,442 |
| 8 Jan 2020 | INR | 1,920 | 1,939.94 | 1,910 | 1,925.44 | 962.72 | +1.34 (+0.07%) | 67,230 |
| 7 Jan 2020 | INR | 1,935 | 1,968 | 1,915.06 | 1,924.1 | 962.05 | -12.46 (-0.64%) | 38,210 |
| 6 Jan 2020 | INR | 1,982.6 | 1,982.6 | 1,930 | 1,936.56 | 968.28 | -45.44 (-2.29%) | 40,064 |
| 3 Jan 2020 | INR | 1,966 | 1,995.26 | 1,940.5 | 1,982 | 991 | +22.3 (+1.14%) | 42,462 |
| 2 Jan 2020 | INR | 1,976.6 | 1,984.34 | 1,952 | 1,959.7 | 979.85 | -3.3 (-0.17%) | 176,562 |
| 1 Jan 2020 | INR | 1,957.8 | 2,009 | 1,950.1 | 1,963 | 981.5 | -20.8 (-1.05%) | 52,824 |
| 31 Dec 2019 | INR | 1,928.3 | 1,995 | 1,928.3 | 1,983.8 | 991.9 | +65.9 (+3.44%) | 90,264 |
| 30 Dec 2019 | INR | 1,923.6 | 1,948 | 1,910 | 1,917.9 | 958.95 | +1.5 (+0.08%) | 47,364 |
| 27 Dec 2019 | INR | 1,919 | 1,925 | 1,904.26 | 1,916.4 | 958.2 | +12.96 (+0.68%) | 24,028 |
| 26 Dec 2019 | INR | 1,924.6 | 1,924.6 | 1,900 | 1,903.44 | 951.72 | -12.66 (-0.66%) | 17,586 |
| 24 Dec 2019 | INR | 1,891 | 1,925 | 1,886 | 1,916.1 | 958.05 | +14.84 (+0.78%) | 40,996 |
| 23 Dec 2019 | INR | 1,905.1 | 1,919.6 | 1,891 | 1,901.26 | 950.63 | -21.58 (-1.12%) | 45,460 |
| 20 Dec 2019 | INR | 1,962.6 | 1,965 | 1,910 | 1,922.84 | 961.42 | -34.16 (-1.75%) | 104,132 |
| 19 Dec 2019 | INR | 1,958.4 | 1,975.94 | 1,944.4 | 1,957 | 978.5 | +7.66 (+0.39%) | 51,688 |
| 18 Dec 2019 | INR | 1,987.94 | 1,995 | 1,945 | 1,949.34 | 974.67 | -30.96 (-1.56%) | 68,408 |
| 17 Dec 2019 | INR | 1,963.84 | 1,994 | 1,955 | 1,980.3 | 990.15 | +20.6 (+1.05%) | 44,218 |
| 16 Dec 2019 | INR | 1,951 | 1,969.5 | 1,941.26 | 1,959.7 | 979.85 | +1.64 (+0.08%) | 67,384 |
| 13 Dec 2019 | INR | 1,963.2 | 1,969 | 1,949.94 | 1,958.06 | 979.03 | +3.12 (+0.16%) | 53,744 |
| 12 Dec 2019 | INR | 1,940.1 | 1,974.44 | 1,940.1 | 1,954.94 | 977.47 | +4.5 (+0.23%) | 17,122 |
| 11 Dec 2019 | INR | 1,954.7 | 1,969.9 | 1,946 | 1,950.44 | 975.22 | -2.26 (-0.12%) | 19,772 |
| 10 Dec 2019 | INR | 1,972 | 1,980 | 1,945.06 | 1,952.7 | 976.35 | +4.86 (+0.25%) | 107,076 |
| 9 Dec 2019 | INR | 1,983.16 | 1,983.16 | 1,927.06 | 1,947.84 | 973.92 | -29.22 (-1.48%) | 47,580 |
