| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,091.65 | 1,092.65 | 1,071.45 | 1,074.65 | 1,074.65 | -14.9 (-1.37%) | 8,662 |
| 21 Jan 2020 | INR | 1,070.6 | 1,103 | 1,062.9 | 1,089.55 | 1,089.55 | +16.45 (+1.53%) | 16,100 |
| 20 Jan 2020 | INR | 1,098.5 | 1,113.45 | 1,068.2 | 1,073.1 | 1,073.1 | -14.25 (-1.31%) | 17,829 |
| 17 Jan 2020 | INR | 1,108 | 1,111.4 | 1,084.65 | 1,087.35 | 1,087.35 | -11.5 (-1.05%) | 19,787 |
| 16 Jan 2020 | INR | 1,105.75 | 1,112.15 | 1,093.6 | 1,098.85 | 1,098.85 | +0.3 (+0.03%) | 11,390 |
| 15 Jan 2020 | INR | 1,131 | 1,131 | 1,080.5 | 1,098.55 | 1,098.55 | -31.35 (-2.77%) | 40,279 |
| 14 Jan 2020 | INR | 1,153.4 | 1,213.6 | 1,113.35 | 1,129.9 | 1,129.9 | -37.85 (-3.24%) | 89,197 |
| 13 Jan 2020 | INR | 1,136.85 | 1,170.8 | 1,125.9 | 1,167.75 | 1,167.75 | +36.8 (+3.25%) | 15,469 |
| 10 Jan 2020 | INR | 1,150.75 | 1,153.2 | 1,127.3 | 1,130.95 | 1,130.95 | -16.2 (-1.41%) | 10,333 |
| 9 Jan 2020 | INR | 1,138.25 | 1,152.65 | 1,122.65 | 1,147.15 | 1,147.15 | +16.95 (+1.50%) | 10,548 |
| 8 Jan 2020 | INR | 1,106 | 1,132.25 | 1,099.8 | 1,130.2 | 1,130.2 | +6 (+0.53%) | 19,444 |
| 7 Jan 2020 | INR | 1,127.7 | 1,149.6 | 1,112.8 | 1,124.2 | 1,124.2 | +6.9 (+0.62%) | 8,550 |
| 6 Jan 2020 | INR | 1,151.05 | 1,151.75 | 1,112.45 | 1,117.3 | 1,117.3 | -42.5 (-3.66%) | 30,764 |
| 3 Jan 2020 | INR | 1,160 | 1,167.75 | 1,152 | 1,159.8 | 1,159.8 | +0.25 (+0.02%) | 8,840 |
| 2 Jan 2020 | INR | 1,145.85 | 1,163.3 | 1,145.05 | 1,159.55 | 1,159.55 | +17.15 (+1.50%) | 11,547 |
| 1 Jan 2020 | INR | 1,173.6 | 1,176.7 | 1,140.9 | 1,142.4 | 1,142.4 | -29.1 (-2.48%) | 12,414 |
| 31 Dec 2019 | INR | 1,165 | 1,176.55 | 1,155.6 | 1,171.5 | 1,171.5 | +9.45 (+0.81%) | 16,986 |
| 30 Dec 2019 | INR | 1,173.9 | 1,176 | 1,157.9 | 1,162.05 | 1,162.05 | -2.65 (-0.23%) | 8,856 |
| 27 Dec 2019 | INR | 1,162.1 | 1,169.05 | 1,152 | 1,164.7 | 1,164.7 | +8.35 (+0.72%) | 6,521 |
| 26 Dec 2019 | INR | 1,150.35 | 1,167.1 | 1,150.35 | 1,156.35 | 1,156.35 | +1.1 (+0.10%) | 13,530 |
| 24 Dec 2019 | INR | 1,165 | 1,165 | 1,148.7 | 1,155.25 | 1,155.25 | -7.7 (-0.66%) | 6,724 |
| 23 Dec 2019 | INR | 1,180 | 1,183.5 | 1,158.1 | 1,162.95 | 1,162.95 | -18.5 (-1.57%) | 18,152 |
| 20 Dec 2019 | INR | 1,128 | 1,189.35 | 1,123.55 | 1,181.45 | 1,181.45 | +49.2 (+4.35%) | 43,602 |
| 19 Dec 2019 | INR | 1,117 | 1,136 | 1,114.7 | 1,132.25 | 1,132.25 | +15.1 (+1.35%) | 24,382 |
| 18 Dec 2019 | INR | 1,091.55 | 1,127.15 | 1,086.65 | 1,117.15 | 1,117.15 | +23.55 (+2.15%) | 10,331 |
| 17 Dec 2019 | INR | 1,082 | 1,108.1 | 1,069 | 1,093.6 | 1,093.6 | -7.3 (-0.66%) | 53,526 |
| 16 Dec 2019 | INR | 1,104.8 | 1,112.8 | 1,097.8 | 1,100.9 | 1,100.9 | -3.9 (-0.35%) | 12,083 |
| 13 Dec 2019 | INR | 1,105 | 1,119 | 1,100.8 | 1,104.8 | 1,104.8 | +5.05 (+0.46%) | 14,710 |
| 12 Dec 2019 | INR | 1,089.9 | 1,109 | 1,087.15 | 1,099.75 | 1,099.75 | +21.75 (+2.02%) | 10,636 |
| 11 Dec 2019 | INR | 1,076.4 | 1,085.5 | 1,064.1 | 1,078 | 1,078 | +4.6 (+0.43%) | 10,925 |
