| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,088 | 1,098.75 | 1,067.55 | 1,073.5 | 1,073.5 | -6 (-0.56%) | 4,482 |
| 21 Jan 2020 | INR | 1,074.9 | 1,097.85 | 1,074.9 | 1,079.5 | 1,079.5 | -8.65 (-0.79%) | 1,520 |
| 20 Jan 2020 | INR | 1,087 | 1,097.2 | 1,077.7 | 1,088.15 | 1,088.15 | +13.3 (+1.24%) | 4,025 |
| 17 Jan 2020 | INR | 1,080 | 1,085.2 | 1,069 | 1,074.85 | 1,074.85 | +1.5 (+0.14%) | 8,332 |
| 16 Jan 2020 | INR | 1,044.65 | 1,078.6 | 1,044.65 | 1,073.35 | 1,073.35 | +24.05 (+2.29%) | 50,449 |
| 15 Jan 2020 | INR | 1,039.7 | 1,052 | 1,028.65 | 1,049.3 | 1,049.3 | +9.6 (+0.92%) | 25,481 |
| 14 Jan 2020 | INR | 1,064.2 | 1,064.5 | 1,025 | 1,039.7 | 1,039.7 | -22.9 (-2.16%) | 4,905 |
| 13 Jan 2020 | INR | 1,072 | 1,080.85 | 1,055 | 1,062.6 | 1,062.6 | -8.85 (-0.83%) | 5,205 |
| 10 Jan 2020 | INR | 1,097 | 1,097 | 1,064.5 | 1,071.45 | 1,071.45 | -15.75 (-1.45%) | 5,789 |
| 9 Jan 2020 | INR | 1,105.5 | 1,118.95 | 1,080 | 1,087.2 | 1,087.2 | -3.45 (-0.32%) | 8,487 |
| 8 Jan 2020 | INR | 1,045 | 1,104.75 | 1,033.95 | 1,090.65 | 1,090.65 | +68.85 (+6.74%) | 28,778 |
| 7 Jan 2020 | INR | 1,005.95 | 1,043 | 975.05 | 1,021.8 | 1,021.8 | +43.3 (+4.43%) | 6,301 |
| 6 Jan 2020 | INR | 970 | 995.5 | 965 | 978.5 | 978.5 | -19.8 (-1.98%) | 4,259 |
| 3 Jan 2020 | INR | 1,005 | 1,013.35 | 992.7 | 998.3 | 998.3 | -7.2 (-0.72%) | 7,914 |
| 2 Jan 2020 | INR | 1,001 | 1,009.55 | 1,001 | 1,005.5 | 1,005.5 | +1.6 (+0.16%) | 1,776 |
| 1 Jan 2020 | INR | 1,010 | 1,010 | 996.4 | 1,003.9 | 1,003.9 | -2.45 (-0.24%) | 1,069 |
| 31 Dec 2019 | INR | 1,026.05 | 1,040 | 1,001 | 1,006.35 | 1,006.35 | -20.15 (-1.96%) | 133,409 |
| 30 Dec 2019 | INR | 1,020 | 1,040 | 1,018.55 | 1,026.5 | 1,026.5 | +8.75 (+0.86%) | 8,191 |
| 27 Dec 2019 | INR | 1,030 | 1,044 | 1,004.6 | 1,017.75 | 1,017.75 | -11.9 (-1.16%) | 9,841 |
| 26 Dec 2019 | INR | 1,008 | 1,047.3 | 1,008 | 1,029.65 | 1,029.65 | +21.55 (+2.14%) | 18,221 |
| 24 Dec 2019 | INR | 990.9 | 1,019 | 985.5 | 1,008.1 | 1,008.1 | +21.55 (+2.18%) | 23,088 |
| 23 Dec 2019 | INR | 979 | 992.7 | 970.05 | 986.55 | 986.55 | +9.5 (+0.97%) | 8,277 |
| 20 Dec 2019 | INR | 963.55 | 983.95 | 963.55 | 977.05 | 977.05 | +10.75 (+1.11%) | 8,839 |
| 19 Dec 2019 | INR | 954.2 | 973.6 | 954.2 | 966.3 | 966.3 | +6.4 (+0.67%) | 5,230 |
| 18 Dec 2019 | INR | 945.15 | 969.35 | 942.4 | 959.9 | 959.9 | +14.9 (+1.58%) | 6,560 |
| 17 Dec 2019 | INR | 933.9 | 949 | 933.9 | 945 | 945 | +4.05 (+0.43%) | 1,516 |
| 16 Dec 2019 | INR | 942 | 960 | 936.95 | 940.95 | 940.95 | +3 (+0.32%) | 4,959 |
| 13 Dec 2019 | INR | 924.65 | 945.95 | 921.05 | 937.95 | 937.95 | +30 (+3.30%) | 16,302 |
| 12 Dec 2019 | INR | 888 | 915.95 | 888 | 907.95 | 907.95 | +22.2 (+2.51%) | 6,240 |
| 11 Dec 2019 | INR | 885.1 | 890 | 882.15 | 885.75 | 885.75 | -5.05 (-0.57%) | 1,071 |
