| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,100 | 1,100 | 1,076.95 | 1,087.35 | 611.6347 | -6.15 (-0.56%) | 1,283 |
| 21 Jan 2020 | INR | 1,103 | 1,110 | 1,084 | 1,093.5 | 615.0941 | -9.35 (-0.85%) | 2,018 |
| 20 Jan 2020 | INR | 1,128.7 | 1,128.7 | 1,100.55 | 1,102.85 | 620.3534 | -17.1 (-1.53%) | 2,105 |
| 17 Jan 2020 | INR | 1,158 | 1,158 | 1,109.75 | 1,119.95 | 629.9722 | -9 (-0.80%) | 2,174 |
| 16 Jan 2020 | INR | 1,131 | 1,140 | 1,110 | 1,128.95 | 635.0347 | -6 (-0.53%) | 2,894,505 |
| 15 Jan 2020 | INR | 1,136.6 | 1,139.1 | 1,124.8 | 1,134.95 | 638.4097 | +4.4 (+0.39%) | 1,235 |
| 14 Jan 2020 | INR | 1,121.7 | 1,137.1 | 1,116.35 | 1,130.55 | 635.9347 | +9.75 (+0.87%) | 517 |
| 13 Jan 2020 | INR | 1,137.4 | 1,137.4 | 1,108 | 1,120.8 | 630.4503 | -6.95 (-0.62%) | 1,251 |
| 10 Jan 2020 | INR | 1,137.3 | 1,155 | 1,116.9 | 1,127.75 | 634.3597 | -1.3 (-0.12%) | 1,533 |
| 9 Jan 2020 | INR | 1,150.5 | 1,151.55 | 1,127.5 | 1,129.05 | 635.0909 | -10.85 (-0.95%) | 7,092 |
| 8 Jan 2020 | INR | 1,138.55 | 1,154.5 | 1,136.55 | 1,139.9 | 641.1941 | -6.85 (-0.60%) | 753 |
| 7 Jan 2020 | INR | 1,154.35 | 1,159.55 | 1,141.85 | 1,146.75 | 645.0472 | +6.3 (+0.55%) | 1,658 |
| 6 Jan 2020 | INR | 1,144.05 | 1,149.6 | 1,130.55 | 1,140.45 | 641.5034 | -9.65 (-0.84%) | 17,156 |
| 3 Jan 2020 | INR | 1,161.7 | 1,161.7 | 1,140.75 | 1,150.1 | 646.9316 | -9.8 (-0.84%) | 136,209 |
| 2 Jan 2020 | INR | 1,170.35 | 1,177.05 | 1,153 | 1,159.9 | 652.4441 | -7 (-0.60%) | 1,075 |
| 1 Jan 2020 | INR | 1,168.85 | 1,175.5 | 1,157.2 | 1,166.9 | 656.3816 | -9.45 (-0.80%) | 879 |
| 31 Dec 2019 | INR | 1,205 | 1,205 | 1,140 | 1,176.35 | 661.6972 | +7.8 (+0.67%) | 4,496 |
| 30 Dec 2019 | INR | 1,156.3 | 1,171.95 | 1,152.5 | 1,168.55 | 657.3097 | +8.75 (+0.75%) | 1,435 |
| 27 Dec 2019 | INR | 1,162 | 1,169.95 | 1,138.5 | 1,159.8 | 652.3878 | +9.3 (+0.81%) | 1,941 |
| 26 Dec 2019 | INR | 1,142.15 | 1,162.45 | 1,135 | 1,150.5 | 647.1566 | +10.9 (+0.96%) | 854 |
| 24 Dec 2019 | INR | 1,129 | 1,155 | 1,122.7 | 1,139.6 | 641.0253 | +2.9 (+0.26%) | 2,012 |
| 23 Dec 2019 | INR | 1,127.3 | 1,145.9 | 1,127.3 | 1,136.7 | 639.3941 | +3.75 (+0.33%) | 1,018 |
| 20 Dec 2019 | INR | 1,150.15 | 1,155.5 | 1,127 | 1,132.95 | 637.2847 | -8.45 (-0.74%) | 1,218 |
| 19 Dec 2019 | INR | 1,133.5 | 1,146.5 | 1,127 | 1,141.4 | 642.0378 | +14.6 (+1.30%) | 561 |
| 18 Dec 2019 | INR | 1,149 | 1,150.05 | 1,125 | 1,126.8 | 633.8253 | -18.15 (-1.59%) | 2,466 |
| 17 Dec 2019 | INR | 1,140 | 1,153.35 | 1,131.3 | 1,144.95 | 644.0347 | +7.1 (+0.62%) | 1,064 |
| 16 Dec 2019 | INR | 1,157.65 | 1,161.35 | 1,132.45 | 1,137.85 | 640.0409 | -30.05 (-2.57%) | 1,572 |
| 13 Dec 2019 | INR | 1,175 | 1,175.4 | 1,154 | 1,167.9 | 656.9441 | +2.35 (+0.20%) | 968 |
| 12 Dec 2019 | INR | 1,184.15 | 1,184.15 | 1,151.7 | 1,165.55 | 655.6222 | -13.8 (-1.17%) | 1,922 |
| 11 Dec 2019 | INR | 1,163.7 | 1,187.5 | 1,163.1 | 1,179.35 | 663.3847 | +26.1 (+2.26%) | 2,764 |
