| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | INR | 6,517 | 6,599 | 6,511.8 | 6,585.65 | 6,585.65 | +68.6 (+1.05%) | 2,117 |
| 1 Jan 2020 | INR | 6,475 | 6,570 | 6,430 | 6,517.05 | 6,517.05 | +35.9 (+0.55%) | 4,995 |
| 31 Dec 2019 | INR | 6,485.95 | 6,497.9 | 6,430.35 | 6,481.15 | 6,481.15 | -2.25 (-0.03%) | 901 |
| 30 Dec 2019 | INR | 6,397.1 | 6,500 | 6,380 | 6,483.4 | 6,483.4 | +112.25 (+1.76%) | 2,775 |
| 27 Dec 2019 | INR | 6,360 | 6,421.95 | 6,359 | 6,371.15 | 6,371.15 | +11.6 (+0.18%) | 637 |
| 26 Dec 2019 | INR | 6,360 | 6,382.1 | 6,350 | 6,359.55 | 6,359.55 | -5.35 (-0.08%) | 1,297 |
| 24 Dec 2019 | INR | 6,461 | 6,479 | 6,360 | 6,364.9 | 6,364.9 | -112.95 (-1.74%) | 1,324 |
| 23 Dec 2019 | INR | 6,413.6 | 6,491 | 6,413.6 | 6,477.85 | 6,477.85 | +45.35 (+0.71%) | 2,669 |
| 20 Dec 2019 | INR | 6,444 | 6,468 | 6,421.5 | 6,432.5 | 6,432.5 | +22.1 (+0.34%) | 2,486 |
| 19 Dec 2019 | INR | 6,425.75 | 6,448.9 | 6,387 | 6,410.4 | 6,410.4 | +2.4 (+0.04%) | 3,127 |
| 18 Dec 2019 | INR | 6,374 | 6,433.85 | 6,350.5 | 6,408 | 6,408 | +29.25 (+0.46%) | 6,229 |
| 17 Dec 2019 | INR | 6,309.95 | 6,390 | 6,270 | 6,378.75 | 6,378.75 | +82.35 (+1.31%) | 1,906 |
| 16 Dec 2019 | INR | 6,366 | 6,400 | 6,256.55 | 6,296.4 | 6,296.4 | -39.8 (-0.63%) | 3,819 |
| 13 Dec 2019 | INR | 6,275.1 | 6,363.7 | 6,271.2 | 6,336.2 | 6,336.2 | +65.45 (+1.04%) | 8,298 |
| 12 Dec 2019 | INR | 6,252.75 | 6,277.8 | 6,250 | 6,270.75 | 6,270.75 | +19.85 (+0.32%) | 3,792 |
| 11 Dec 2019 | INR | 6,259 | 6,278 | 6,234.95 | 6,250.9 | 6,250.9 | -7.8 (-0.12%) | 2,158 |
| 10 Dec 2019 | INR | 6,215.8 | 6,271 | 6,215.8 | 6,258.7 | 6,258.7 | +42.1 (+0.68%) | 1,447 |
| 9 Dec 2019 | INR | 6,222.8 | 6,250.05 | 6,212 | 6,216.6 | 6,216.6 | -6.25 (-0.10%) | 1,345 |
| 6 Dec 2019 | INR | 6,217.4 | 6,264 | 6,206.1 | 6,222.85 | 6,222.85 | -4.2 (-0.07%) | 2,908 |
| 5 Dec 2019 | INR | 6,217.95 | 6,274.95 | 6,206.5 | 6,227.05 | 6,227.05 | +6.9 (+0.11%) | 2,749 |
| 4 Dec 2019 | INR | 6,230.55 | 6,245 | 6,205 | 6,220.15 | 6,220.15 | +6.9 (+0.11%) | 1,672 |
| 3 Dec 2019 | INR | 6,240.45 | 6,264.95 | 6,205.1 | 6,213.25 | 6,213.25 | -8.55 (-0.14%) | 1,137 |
| 2 Dec 2019 | INR | 6,216 | 6,289.75 | 6,215.05 | 6,221.8 | 6,221.8 | -9.95 (-0.16%) | 4,155 |
| 29 Nov 2019 | INR | 6,247.85 | 6,274.95 | 6,216.35 | 6,231.75 | 6,231.75 | +2.65 (+0.04%) | 1,088 |
| 28 Nov 2019 | INR | 6,274.75 | 6,275.5 | 6,222.8 | 6,229.1 | 6,229.1 | -23.75 (-0.38%) | 917 |
| 27 Nov 2019 | INR | 6,275 | 6,300 | 6,226.3 | 6,252.85 | 6,252.85 | -23.45 (-0.37%) | 2,446 |
| 26 Nov 2019 | INR | 6,241.65 | 6,325 | 6,212.2 | 6,276.3 | 6,276.3 | +53.3 (+0.86%) | 7,271 |
| 25 Nov 2019 | INR | 6,229.95 | 6,245 | 6,205 | 6,223 | 6,223 | +3.9 (+0.06%) | 1,088 |
| 22 Nov 2019 | INR | 6,208.5 | 6,249.5 | 6,202.55 | 6,219.1 | 6,219.1 | +10.6 (+0.17%) | 1,185 |
| 21 Nov 2019 | INR | 6,227.15 | 6,236.35 | 6,201 | 6,208.5 | 6,208.5 | +2.15 (+0.03%) | 986 |
