| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,320 | 1,323.25 | 1,295.4 | 1,314.2 | 1,314.2 | -5.4 (-0.41%) | 2,097 |
| 21 Jan 2020 | INR | 1,332.75 | 1,340 | 1,309.15 | 1,319.6 | 1,319.6 | -1.2 (-0.09%) | 3,285 |
| 20 Jan 2020 | INR | 1,310 | 1,349.95 | 1,310 | 1,320.8 | 1,320.8 | +30.55 (+2.37%) | 58,647 |
| 17 Jan 2020 | INR | 1,242 | 1,305 | 1,235.45 | 1,290.25 | 1,290.25 | +58.5 (+4.75%) | 9,383 |
| 16 Jan 2020 | INR | 1,216 | 1,249.5 | 1,216 | 1,231.75 | 1,231.75 | +16.45 (+1.35%) | 3,903 |
| 15 Jan 2020 | INR | 1,208.75 | 1,219.3 | 1,208 | 1,215.3 | 1,215.3 | +3.3 (+0.27%) | 354 |
| 14 Jan 2020 | INR | 1,220.45 | 1,223.4 | 1,205.05 | 1,212 | 1,212 | -6.4 (-0.53%) | 7,138 |
| 13 Jan 2020 | INR | 1,215 | 1,224 | 1,199.75 | 1,218.4 | 1,218.4 | +19.45 (+1.62%) | 2,455 |
| 10 Jan 2020 | INR | 1,200 | 1,208.25 | 1,185 | 1,198.95 | 1,198.95 | +7.95 (+0.67%) | 2,012 |
| 9 Jan 2020 | INR | 1,147 | 1,196 | 1,147 | 1,191 | 1,191 | +43.15 (+3.76%) | 3,034 |
| 8 Jan 2020 | INR | 1,137.65 | 1,152.35 | 1,132 | 1,147.85 | 1,147.85 | +3.5 (+0.31%) | 583 |
| 7 Jan 2020 | INR | 1,140 | 1,148.05 | 1,139.7 | 1,144.35 | 1,144.35 | +5.8 (+0.51%) | 355 |
| 6 Jan 2020 | INR | 1,140 | 1,142.2 | 1,132.05 | 1,138.55 | 1,138.55 | -10.7 (-0.93%) | 708 |
| 3 Jan 2020 | INR | 1,146.35 | 1,163.3 | 1,145.9 | 1,149.25 | 1,149.25 | +5.55 (+0.49%) | 307 |
| 2 Jan 2020 | INR | 1,135 | 1,145.75 | 1,131.9 | 1,143.7 | 1,143.7 | +2.55 (+0.22%) | 251 |
| 1 Jan 2020 | INR | 1,169.8 | 1,169.8 | 1,135 | 1,141.15 | 1,141.15 | -11.2 (-0.97%) | 218 |
| 31 Dec 2019 | INR | 1,146.95 | 1,186 | 1,138.1 | 1,152.35 | 1,152.35 | +12.8 (+1.12%) | 3,985 |
| 30 Dec 2019 | INR | 1,138 | 1,147 | 1,130.5 | 1,139.55 | 1,139.55 | +2.8 (+0.25%) | 1,248 |
| 27 Dec 2019 | INR | 1,126.55 | 1,141.5 | 1,125.3 | 1,136.75 | 1,136.75 | +11.65 (+1.04%) | 1,427 |
| 26 Dec 2019 | INR | 1,122.65 | 1,129 | 1,120 | 1,125.1 | 1,125.1 | -2.35 (-0.21%) | 380 |
| 24 Dec 2019 | INR | 1,120.5 | 1,130 | 1,116 | 1,127.45 | 1,127.45 | +3.75 (+0.33%) | 623 |
| 23 Dec 2019 | INR | 1,129 | 1,129 | 1,104.4 | 1,123.7 | 1,123.7 | +2.95 (+0.26%) | 498 |
| 20 Dec 2019 | INR | 1,123.95 | 1,125 | 1,102.2 | 1,120.75 | 1,120.75 | -2.1 (-0.19%) | 1,598 |
| 19 Dec 2019 | INR | 1,123 | 1,125.4 | 1,119.65 | 1,122.85 | 1,122.85 | +1.5 (+0.13%) | 2,715 |
| 18 Dec 2019 | INR | 1,127.3 | 1,135 | 1,120.9 | 1,121.35 | 1,121.35 | -11.4 (-1.01%) | 302 |
| 17 Dec 2019 | INR | 1,121.75 | 1,135 | 1,121.5 | 1,132.75 | 1,132.75 | +11.5 (+1.03%) | 823 |
| 16 Dec 2019 | INR | 1,130 | 1,130 | 1,120.4 | 1,121.25 | 1,121.25 | -7.4 (-0.66%) | 4,120 |
| 13 Dec 2019 | INR | 1,125 | 1,135.9 | 1,121.1 | 1,128.65 | 1,128.65 | +7.15 (+0.64%) | 184 |
| 12 Dec 2019 | INR | 1,122.1 | 1,130 | 1,118.8 | 1,121.5 | 1,121.5 | +9.25 (+0.83%) | 537 |
| 11 Dec 2019 | INR | 1,110.5 | 1,120.5 | 1,093.05 | 1,112.25 | 1,112.25 | +2.55 (+0.23%) | 581 |
