| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,040 | 1,057.9 | 1,030 | 1,049.3 | 1,049.3 | -2.6 (-0.25%) | 375 |
| 21 Jan 2020 | INR | 1,053.9 | 1,053.9 | 1,040 | 1,051.9 | 1,051.9 | +8.9 (+0.85%) | 73 |
| 20 Jan 2020 | INR | 1,055 | 1,055 | 1,043 | 1,043 | 1,043 | -4 (-0.38%) | 51 |
| 17 Jan 2020 | INR | 1,050.9 | 1,052.1 | 1,037.75 | 1,047 | 1,047 | +8.1 (+0.78%) | 136 |
| 16 Jan 2020 | INR | 1,048 | 1,060 | 1,030.4 | 1,038.9 | 1,038.9 | +0.05 (+0.0%) | 160 |
| 15 Jan 2020 | INR | 1,032 | 1,053.45 | 1,018.8 | 1,038.85 | 1,038.85 | +17.15 (+1.68%) | 854 |
| 14 Jan 2020 | INR | 1,033 | 1,034.9 | 1,021 | 1,021.7 | 1,021.7 | +3.45 (+0.34%) | 26 |
| 13 Jan 2020 | INR | 1,020.2 | 1,034.95 | 1,015 | 1,018.25 | 1,018.25 | -6.4 (-0.62%) | 402 |
| 10 Jan 2020 | INR | 1,040 | 1,043.35 | 1,023.15 | 1,024.65 | 1,024.65 | -10.35 (-1%) | 456 |
| 9 Jan 2020 | INR | 1,020 | 1,037 | 1,004.6 | 1,035 | 1,035 | +15 (+1.47%) | 648 |
| 8 Jan 2020 | INR | 1,035 | 1,035 | 1,003.4 | 1,020 | 1,020 | -2.25 (-0.22%) | 475 |
| 7 Jan 2020 | INR | 1,032.75 | 1,042.4 | 1,021 | 1,022.25 | 1,022.25 | -19.75 (-1.90%) | 61 |
| 6 Jan 2020 | INR | 1,045 | 1,046.6 | 1,024.7 | 1,042 | 1,042 | -2.2 (-0.21%) | 209 |
| 3 Jan 2020 | INR | 1,041.9 | 1,046.4 | 1,035.7 | 1,044.2 | 1,044.2 | +17.9 (+1.74%) | 317 |
| 2 Jan 2020 | INR | 1,048 | 1,048 | 1,022.4 | 1,026.3 | 1,026.3 | -11.4 (-1.10%) | 823 |
| 1 Jan 2020 | INR | 1,046.9 | 1,046.9 | 1,032.15 | 1,037.7 | 1,037.7 | +6.65 (+0.64%) | 2,346 |
| 31 Dec 2019 | INR | 1,023.15 | 1,037 | 1,023.15 | 1,031.05 | 1,031.05 | +8.85 (+0.87%) | 266 |
| 30 Dec 2019 | INR | 1,015 | 1,024.7 | 1,010 | 1,022.2 | 1,022.2 | -3.2 (-0.31%) | 499 |
| 27 Dec 2019 | INR | 1,017 | 1,026.75 | 1,008 | 1,025.4 | 1,025.4 | +26.55 (+2.66%) | 188 |
| 26 Dec 2019 | INR | 991 | 1,013.25 | 990 | 998.85 | 998.85 | -6.15 (-0.61%) | 141 |
| 24 Dec 2019 | INR | 1,017.8 | 1,019.5 | 999.05 | 1,005 | 1,005 | -12.8 (-1.26%) | 40 |
| 23 Dec 2019 | INR | 1,013.55 | 1,017.8 | 1,013.55 | 1,017.8 | 1,017.8 | +15.8 (+1.58%) | 10 |
| 20 Dec 2019 | INR | 1,005 | 1,015 | 1,000 | 1,002 | 1,002 | -3.05 (-0.30%) | 216 |
| 19 Dec 2019 | INR | 1,013 | 1,018.95 | 998.4 | 1,005.05 | 1,005.05 | -13 (-1.28%) | 412 |
| 18 Dec 2019 | INR | 993.85 | 1,022 | 979 | 1,018.05 | 1,018.05 | +33.55 (+3.41%) | 517 |
| 17 Dec 2019 | INR | 993.9 | 994.9 | 980.05 | 984.5 | 984.5 | -1.45 (-0.15%) | 94 |
| 16 Dec 2019 | INR | 988.55 | 997.4 | 979 | 985.95 | 985.95 | +0.95 (+0.10%) | 1,325 |
| 13 Dec 2019 | INR | 975 | 993.9 | 975 | 985 | 985 | +14.6 (+1.50%) | 334 |
| 12 Dec 2019 | INR | 982.95 | 984 | 965 | 970.4 | 970.4 | -12.6 (-1.28%) | 258 |
| 11 Dec 2019 | INR | 978 | 983 | 972 | 983 | 983 | +5 (+0.51%) | 25 |
