| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,490.15 | 1,493 | 1,462.65 | 1,477.9 | 1,477.9 | -8.9 (-0.60%) | 8,338 |
| 21 Jan 2020 | INR | 1,490 | 1,498.5 | 1,483.75 | 1,486.8 | 1,486.8 | -14.65 (-0.98%) | 14,160 |
| 20 Jan 2020 | INR | 1,530 | 1,530 | 1,495.55 | 1,501.45 | 1,501.45 | -7.95 (-0.53%) | 16,076 |
| 17 Jan 2020 | INR | 1,514.35 | 1,518.6 | 1,506.5 | 1,509.4 | 1,509.4 | +0.5 (+0.03%) | 46,426 |
| 16 Jan 2020 | INR | 1,519.5 | 1,519.5 | 1,498.5 | 1,508.9 | 1,508.9 | -0.2 (-0.01%) | 14,362 |
| 15 Jan 2020 | INR | 1,503.05 | 1,513 | 1,495.15 | 1,509.1 | 1,509.1 | +6.3 (+0.42%) | 17,963 |
| 14 Jan 2020 | INR | 1,480 | 1,507.65 | 1,476.4 | 1,502.8 | 1,502.8 | +25.05 (+1.70%) | 17,052 |
| 13 Jan 2020 | INR | 1,460 | 1,486.4 | 1,460 | 1,477.75 | 1,477.75 | +19.45 (+1.33%) | 64,678 |
| 10 Jan 2020 | INR | 1,464 | 1,465.8 | 1,453.5 | 1,458.3 | 1,458.3 | -0.85 (-0.06%) | 3,541 |
| 9 Jan 2020 | INR | 1,435 | 1,466.5 | 1,435 | 1,459.15 | 1,459.15 | +8.4 (+0.58%) | 6,079 |
| 8 Jan 2020 | INR | 1,450 | 1,454.25 | 1,435.05 | 1,450.75 | 1,450.75 | -0.05 (0.0%) | 38,122 |
| 7 Jan 2020 | INR | 1,440.7 | 1,452.85 | 1,439.95 | 1,450.8 | 1,450.8 | +15.5 (+1.08%) | 5,910 |
| 6 Jan 2020 | INR | 1,460.5 | 1,460.5 | 1,430 | 1,435.3 | 1,435.3 | -24.65 (-1.69%) | 9,422 |
| 3 Jan 2020 | INR | 1,461 | 1,475 | 1,457.75 | 1,459.95 | 1,459.95 | +0.4 (+0.03%) | 51,875 |
| 2 Jan 2020 | INR | 1,464.95 | 1,466 | 1,454.25 | 1,459.55 | 1,459.55 | -1.15 (-0.08%) | 7,745 |
| 1 Jan 2020 | INR | 1,462 | 1,469.45 | 1,454.65 | 1,460.7 | 1,460.7 | +0.2 (+0.01%) | 4,519 |
| 31 Dec 2019 | INR | 1,465.45 | 1,473 | 1,457.5 | 1,460.5 | 1,460.5 | -5.5 (-0.38%) | 67,115 |
| 30 Dec 2019 | INR | 1,462.3 | 1,470.6 | 1,452.75 | 1,466 | 1,466 | +11.35 (+0.78%) | 9,336 |
| 27 Dec 2019 | INR | 1,460 | 1,462.6 | 1,449 | 1,454.65 | 1,454.65 | -4.3 (-0.29%) | 41,114 |
| 26 Dec 2019 | INR | 1,485.7 | 1,485.7 | 1,456.6 | 1,458.95 | 1,458.95 | -15.3 (-1.04%) | 6,571 |
| 24 Dec 2019 | INR | 1,470 | 1,476.25 | 1,469 | 1,474.25 | 1,474.25 | -1.05 (-0.07%) | 35,374 |
| 23 Dec 2019 | INR | 1,476.35 | 1,489.05 | 1,466 | 1,475.3 | 1,475.3 | -0.2 (-0.01%) | 7,660 |
| 20 Dec 2019 | INR | 1,486.95 | 1,487.4 | 1,458.8 | 1,475.5 | 1,475.5 | -7.9 (-0.53%) | 47,101 |
| 19 Dec 2019 | INR | 1,480 | 1,490.15 | 1,478.2 | 1,483.4 | 1,483.4 | +1.2 (+0.08%) | 8,561 |
| 18 Dec 2019 | INR | 1,470 | 1,490 | 1,467.6 | 1,482.2 | 1,482.2 | +15.75 (+1.07%) | 12,599 |
| 17 Dec 2019 | INR | 1,467.4 | 1,478.4 | 1,461.8 | 1,466.45 | 1,466.45 | +3.55 (+0.24%) | 46,003 |
| 16 Dec 2019 | INR | 1,480 | 1,492.4 | 1,459.55 | 1,462.9 | 1,462.9 | -13.55 (-0.92%) | 13,502 |
| 13 Dec 2019 | INR | 1,493.5 | 1,493.5 | 1,466.05 | 1,476.45 | 1,476.45 | +1.4 (+0.09%) | 11,685 |
| 12 Dec 2019 | INR | 1,482 | 1,498.9 | 1,472.05 | 1,475.05 | 1,475.05 | -0.1 (-0.01%) | 42,730 |
| 11 Dec 2019 | INR | 1,456.6 | 1,481.3 | 1,456.6 | 1,475.15 | 1,475.15 | +20.4 (+1.40%) | 38,822 |
