| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,632.45 | 1,663.4 | 1,627.3 | 1,635.1 | 1,635.1 | +8.9 (+0.55%) | 16,549 |
| 21 Jan 2020 | INR | 1,631 | 1,641.15 | 1,620.4 | 1,626.2 | 1,626.2 | -2.8 (-0.17%) | 12,778 |
| 20 Jan 2020 | INR | 1,629.95 | 1,658.5 | 1,617.5 | 1,629 | 1,629 | +9.85 (+0.61%) | 36,439 |
| 17 Jan 2020 | INR | 1,604.7 | 1,624 | 1,580.7 | 1,619.15 | 1,619.15 | +26.65 (+1.67%) | 72,809 |
| 16 Jan 2020 | INR | 1,512 | 1,606 | 1,512 | 1,592.5 | 1,592.5 | +79.8 (+5.28%) | 79,846 |
| 15 Jan 2020 | INR | 1,491 | 1,528.75 | 1,491 | 1,512.7 | 1,512.7 | +19.35 (+1.30%) | 63,526 |
| 14 Jan 2020 | INR | 1,489 | 1,501.3 | 1,485.4 | 1,493.35 | 1,493.35 | +11.3 (+0.76%) | 10,929 |
| 13 Jan 2020 | INR | 1,492.4 | 1,502.9 | 1,479 | 1,482.05 | 1,482.05 | -2.95 (-0.20%) | 60,226 |
| 10 Jan 2020 | INR | 1,484.55 | 1,501.4 | 1,477 | 1,485 | 1,485 | +5.3 (+0.36%) | 12,992 |
| 9 Jan 2020 | INR | 1,494.65 | 1,497.5 | 1,473.3 | 1,479.7 | 1,479.7 | +5.3 (+0.36%) | 9,176 |
| 8 Jan 2020 | INR | 1,475 | 1,479.2 | 1,459.65 | 1,474.4 | 1,474.4 | -3.85 (-0.26%) | 34,200 |
| 7 Jan 2020 | INR | 1,482.9 | 1,498 | 1,474 | 1,478.25 | 1,478.25 | +15.95 (+1.09%) | 20,261 |
| 6 Jan 2020 | INR | 1,484 | 1,484 | 1,458 | 1,462.3 | 1,462.3 | -24.15 (-1.62%) | 56,159 |
| 3 Jan 2020 | INR | 1,499.85 | 1,504.1 | 1,481.65 | 1,486.45 | 1,486.45 | -7.9 (-0.53%) | 64,741 |
| 2 Jan 2020 | INR | 1,432.5 | 1,507.35 | 1,432.5 | 1,494.35 | 1,494.35 | +67.45 (+4.73%) | 86,504 |
| 1 Jan 2020 | INR | 1,449.8 | 1,449.8 | 1,423 | 1,426.9 | 1,426.9 | -14.65 (-1.02%) | 8,878 |
| 31 Dec 2019 | INR | 1,418 | 1,454 | 1,416 | 1,441.55 | 1,441.55 | +23 (+1.62%) | 69,280 |
| 30 Dec 2019 | INR | 1,424.7 | 1,433.2 | 1,412.45 | 1,418.55 | 1,418.55 | +0.1 (+0.01%) | 40,370 |
| 27 Dec 2019 | INR | 1,381.9 | 1,424.85 | 1,381.9 | 1,418.45 | 1,418.45 | +40.05 (+2.91%) | 31,353 |
| 26 Dec 2019 | INR | 1,383.5 | 1,387.55 | 1,372 | 1,378.4 | 1,378.4 | +1.75 (+0.13%) | 9,754 |
| 24 Dec 2019 | INR | 1,387.8 | 1,398.8 | 1,372.05 | 1,376.65 | 1,376.65 | -9.3 (-0.67%) | 46,977 |
| 23 Dec 2019 | INR | 1,387.45 | 1,390 | 1,366.3 | 1,385.95 | 1,385.95 | +6.65 (+0.48%) | 21,316 |
| 20 Dec 2019 | INR | 1,419 | 1,419 | 1,376 | 1,379.3 | 1,379.3 | -19.7 (-1.41%) | 188,601 |
| 19 Dec 2019 | INR | 1,399 | 1,403.8 | 1,372.3 | 1,399 | 1,399 | +13.4 (+0.97%) | 45,276 |
| 18 Dec 2019 | INR | 1,375.15 | 1,394 | 1,374.35 | 1,385.6 | 1,385.6 | +22.15 (+1.62%) | 78,329 |
| 17 Dec 2019 | INR | 1,372 | 1,372 | 1,342 | 1,363.45 | 1,363.45 | -6.65 (-0.49%) | 45,996 |
| 16 Dec 2019 | INR | 1,370 | 1,389.55 | 1,366 | 1,370.1 | 1,370.1 | +16.5 (+1.22%) | 70,384 |
| 13 Dec 2019 | INR | 1,396.9 | 1,396.9 | 1,345.45 | 1,353.6 | 1,353.6 | -32.25 (-2.33%) | 181,338 |
| 12 Dec 2019 | INR | 1,403.25 | 1,403.8 | 1,373.3 | 1,385.85 | 1,385.85 | -6.7 (-0.48%) | 24,903 |
| 11 Dec 2019 | INR | 1,384.3 | 1,407 | 1,381.1 | 1,392.55 | 1,392.55 | +17.25 (+1.25%) | 66,993 |
