| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,287.05 | 1,304.05 | 1,284 | 1,298.15 | 1,298.15 | +8.4 (+0.65%) | 2,181 |
| 21 Jan 2020 | INR | 1,284.55 | 1,302.95 | 1,284.55 | 1,289.75 | 1,289.75 | +12.05 (+0.94%) | 1,311 |
| 20 Jan 2020 | INR | 1,272.65 | 1,294.15 | 1,269.95 | 1,277.7 | 1,277.7 | +10.85 (+0.86%) | 1,763 |
| 17 Jan 2020 | INR | 1,312.95 | 1,312.95 | 1,260.6 | 1,266.85 | 1,266.85 | -10.05 (-0.79%) | 1,302 |
| 16 Jan 2020 | INR | 1,318 | 1,320.7 | 1,270 | 1,276.9 | 1,276.9 | -36.5 (-2.78%) | 1,949 |
| 15 Jan 2020 | INR | 1,307 | 1,315.95 | 1,289.15 | 1,313.4 | 1,313.4 | +13.35 (+1.03%) | 2,007 |
| 14 Jan 2020 | INR | 1,277 | 1,302.7 | 1,272.05 | 1,300.05 | 1,300.05 | +26.05 (+2.04%) | 5,108 |
| 13 Jan 2020 | INR | 1,284.65 | 1,293.75 | 1,255 | 1,274 | 1,274 | -0.4 (-0.03%) | 252,158 |
| 10 Jan 2020 | INR | 1,284.45 | 1,291.45 | 1,271.5 | 1,274.4 | 1,274.4 | -2.1 (-0.16%) | 775 |
| 9 Jan 2020 | INR | 1,280 | 1,311 | 1,269.55 | 1,276.5 | 1,276.5 | +1.75 (+0.14%) | 1,862 |
| 8 Jan 2020 | INR | 1,285 | 1,313.9 | 1,268.35 | 1,274.75 | 1,274.75 | -9.85 (-0.77%) | 7,840 |
| 7 Jan 2020 | INR | 1,275 | 1,314 | 1,273.25 | 1,284.6 | 1,284.6 | +28.9 (+2.30%) | 5,045 |
| 6 Jan 2020 | INR | 1,265 | 1,276 | 1,242 | 1,255.7 | 1,255.7 | -24.3 (-1.90%) | 3,562 |
| 3 Jan 2020 | INR | 1,237 | 1,306.6 | 1,212.4 | 1,280 | 1,280 | +61.7 (+5.06%) | 7,663 |
| 2 Jan 2020 | INR | 1,182 | 1,225 | 1,182 | 1,218.3 | 1,218.3 | +40.5 (+3.44%) | 4,256 |
| 1 Jan 2020 | INR | 1,165.9 | 1,183.05 | 1,165.9 | 1,177.8 | 1,177.8 | +8.05 (+0.69%) | 882 |
| 31 Dec 2019 | INR | 1,155 | 1,173.45 | 1,154 | 1,169.75 | 1,169.75 | +8.6 (+0.74%) | 578 |
| 30 Dec 2019 | INR | 1,160.1 | 1,164.95 | 1,151.05 | 1,161.15 | 1,161.15 | +1.05 (+0.09%) | 278 |
| 27 Dec 2019 | INR | 1,158.35 | 1,162.1 | 1,150 | 1,160.1 | 1,160.1 | +2.8 (+0.24%) | 783 |
| 26 Dec 2019 | INR | 1,156.85 | 1,163.6 | 1,154 | 1,157.3 | 1,157.3 | -1.15 (-0.10%) | 618 |
| 24 Dec 2019 | INR | 1,161 | 1,166.8 | 1,149.7 | 1,158.45 | 1,158.45 | -1 (-0.09%) | 571 |
| 23 Dec 2019 | INR | 1,160 | 1,168.5 | 1,155 | 1,159.45 | 1,159.45 | +4.1 (+0.35%) | 816 |
| 20 Dec 2019 | INR | 1,156.15 | 1,158.4 | 1,150 | 1,155.35 | 1,155.35 | -3.7 (-0.32%) | 302 |
| 19 Dec 2019 | INR | 1,185 | 1,185 | 1,151.95 | 1,159.05 | 1,159.05 | -24.8 (-2.09%) | 346 |
| 18 Dec 2019 | INR | 1,155 | 1,209.1 | 1,155 | 1,183.85 | 1,183.85 | +33.75 (+2.93%) | 4,709 |
| 17 Dec 2019 | INR | 1,149.55 | 1,152.5 | 1,148 | 1,150.1 | 1,150.1 | +0.65 (+0.06%) | 102 |
| 16 Dec 2019 | INR | 1,143.45 | 1,154.95 | 1,143 | 1,149.45 | 1,149.45 | +11 (+0.97%) | 365 |
| 13 Dec 2019 | INR | 1,137.25 | 1,142.8 | 1,126.4 | 1,138.45 | 1,138.45 | -4.95 (-0.43%) | 629 |
| 12 Dec 2019 | INR | 1,141.6 | 1,149.8 | 1,140 | 1,143.4 | 1,143.4 | -2.45 (-0.21%) | 1,043 |
| 11 Dec 2019 | INR | 1,143.1 | 1,154.45 | 1,141.5 | 1,145.85 | 1,145.85 | -8.05 (-0.70%) | 357 |
