| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 2,175.5 | 2,210.1 | 2,175.5 | 2,206.5 | 2,206.5 | +35.05 (+1.61%) | 90,713 |
| 21 Jan 2020 | INR | 2,174.95 | 2,185 | 2,160 | 2,171.45 | 2,171.45 | +1.2 (+0.06%) | 43,940 |
| 20 Jan 2020 | INR | 2,194 | 2,241.65 | 2,156.7 | 2,170.25 | 2,170.25 | -47.8 (-2.16%) | 214,236 |
| 17 Jan 2020 | INR | 2,242 | 2,254.2 | 2,213.05 | 2,218.05 | 2,218.05 | -20.35 (-0.91%) | 71,372 |
| 16 Jan 2020 | INR | 2,225 | 2,248.95 | 2,220.4 | 2,238.4 | 2,238.4 | +11.85 (+0.53%) | 61,468 |
| 15 Jan 2020 | INR | 2,219 | 2,231.55 | 2,195 | 2,226.55 | 2,226.55 | +19.35 (+0.88%) | 52,151 |
| 14 Jan 2020 | INR | 2,199 | 2,229.75 | 2,198.75 | 2,207.2 | 2,207.2 | +16.2 (+0.74%) | 121,577 |
| 13 Jan 2020 | INR | 2,221 | 2,221 | 2,185.2 | 2,191 | 2,191 | -22.85 (-1.03%) | 109,319 |
| 10 Jan 2020 | INR | 2,216 | 2,233 | 2,208 | 2,213.85 | 2,213.85 | -2.15 (-0.10%) | 118,682 |
| 9 Jan 2020 | INR | 2,251.05 | 2,251.05 | 2,210.45 | 2,216 | 2,216 | -39.05 (-1.73%) | 102,267 |
| 8 Jan 2020 | INR | 2,200 | 2,259.95 | 2,200 | 2,255.05 | 2,255.05 | +49.9 (+2.26%) | 109,402 |
| 7 Jan 2020 | INR | 2,201 | 2,214.8 | 2,184 | 2,205.15 | 2,205.15 | +5 (+0.23%) | 44,109 |
| 6 Jan 2020 | INR | 2,201 | 2,226.4 | 2,188.3 | 2,200.15 | 2,200.15 | -0.25 (-0.01%) | 84,845 |
| 3 Jan 2020 | INR | 2,169 | 2,223 | 2,162.55 | 2,200.4 | 2,200.4 | +42.95 (+1.99%) | 330,173 |
| 2 Jan 2020 | INR | 2,173.1 | 2,177.9 | 2,150 | 2,157.45 | 2,157.45 | -12.35 (-0.57%) | 56,619 |
| 1 Jan 2020 | INR | 2,170 | 2,183.35 | 2,154.25 | 2,169.8 | 2,169.8 | +8.5 (+0.39%) | 36,398 |
| 31 Dec 2019 | INR | 2,185.25 | 2,196.8 | 2,158.3 | 2,161.3 | 2,161.3 | -21.6 (-0.99%) | 39,005 |
| 30 Dec 2019 | INR | 2,202 | 2,224.55 | 2,176.5 | 2,182.9 | 2,182.9 | -15.25 (-0.69%) | 49,371 |
| 27 Dec 2019 | INR | 2,210 | 2,214.6 | 2,178.35 | 2,198.15 | 2,198.15 | -2.9 (-0.13%) | 60,961 |
| 26 Dec 2019 | INR | 2,219 | 2,227.9 | 2,197.1 | 2,201.05 | 2,201.05 | -14 (-0.63%) | 49,606 |
| 24 Dec 2019 | INR | 2,244.95 | 2,244.95 | 2,210.9 | 2,215.05 | 2,215.05 | -17.4 (-0.78%) | 39,616 |
| 23 Dec 2019 | INR | 2,217 | 2,241.4 | 2,211.6 | 2,232.45 | 2,232.45 | +9.9 (+0.45%) | 53,150 |
| 20 Dec 2019 | INR | 2,225 | 2,246.15 | 2,209.4 | 2,222.55 | 2,222.55 | -6.1 (-0.27%) | 139,678 |
| 19 Dec 2019 | INR | 2,165.15 | 2,235.85 | 2,165 | 2,228.65 | 2,228.65 | +61.4 (+2.83%) | 170,417 |
| 18 Dec 2019 | INR | 2,172 | 2,203.6 | 2,152.35 | 2,167.25 | 2,167.25 | +1.6 (+0.07%) | 189,902 |
| 17 Dec 2019 | INR | 2,130 | 2,169 | 2,119.25 | 2,165.65 | 2,165.65 | +38.1 (+1.79%) | 194,169 |
| 16 Dec 2019 | INR | 2,095 | 2,135.7 | 2,080.95 | 2,127.55 | 2,127.55 | +55.85 (+2.70%) | 184,800 |
| 13 Dec 2019 | INR | 2,023 | 2,076.45 | 2,007.4 | 2,071.7 | 2,071.7 | +54.95 (+2.72%) | 197,206 |
| 12 Dec 2019 | INR | 2,047 | 2,083.35 | 1,983.85 | 2,016.75 | 2,016.75 | -24.45 (-1.20%) | 192,895 |
| 11 Dec 2019 | INR | 2,021.05 | 2,047 | 2,007.95 | 2,041.2 | 2,041.2 | +28.7 (+1.43%) | 239,416 |
