| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,065 | 1,086.8 | 1,055 | 1,072 | 1,072 | +6.8 (+0.64%) | 570 |
| 21 Jan 2020 | INR | 1,050 | 1,070 | 1,046.55 | 1,065.2 | 1,065.2 | +21.05 (+2.02%) | 309 |
| 20 Jan 2020 | INR | 1,066.4 | 1,070 | 1,035.25 | 1,044.15 | 1,044.15 | -5.65 (-0.54%) | 857 |
| 17 Jan 2020 | INR | 1,021 | 1,062.05 | 1,021 | 1,049.8 | 1,049.8 | +23.65 (+2.30%) | 772 |
| 16 Jan 2020 | INR | 1,048.2 | 1,048.25 | 1,024.75 | 1,026.15 | 1,026.15 | -17 (-1.63%) | 2,239 |
| 15 Jan 2020 | INR | 1,040.5 | 1,053.25 | 1,034.7 | 1,043.15 | 1,043.15 | -6.2 (-0.59%) | 1,847 |
| 14 Jan 2020 | INR | 1,048 | 1,060 | 1,035.9 | 1,049.35 | 1,049.35 | +3.4 (+0.33%) | 705 |
| 13 Jan 2020 | INR | 1,031.75 | 1,054.9 | 1,030 | 1,045.95 | 1,045.95 | +13.85 (+1.34%) | 360 |
| 10 Jan 2020 | INR | 1,032 | 1,041.4 | 1,029.6 | 1,032.1 | 1,032.1 | -3.6 (-0.35%) | 309 |
| 9 Jan 2020 | INR | 1,037.6 | 1,045.45 | 1,016.35 | 1,035.7 | 1,035.7 | +15.3 (+1.50%) | 636 |
| 8 Jan 2020 | INR | 1,029.7 | 1,034 | 1,015 | 1,020.4 | 1,020.4 | -17 (-1.64%) | 625 |
| 7 Jan 2020 | INR | 1,045.95 | 1,046.1 | 1,027 | 1,037.4 | 1,037.4 | +11.6 (+1.13%) | 624 |
| 6 Jan 2020 | INR | 1,056 | 1,056 | 1,012.75 | 1,025.8 | 1,025.8 | -30.2 (-2.86%) | 2,804 |
| 3 Jan 2020 | INR | 1,071 | 1,084.9 | 1,053 | 1,056 | 1,056 | -16.7 (-1.56%) | 151,180 |
| 2 Jan 2020 | INR | 1,082.4 | 1,089.4 | 1,068.45 | 1,072.7 | 1,072.7 | -12.75 (-1.17%) | 498 |
| 1 Jan 2020 | INR | 1,071.85 | 1,091.25 | 1,065.55 | 1,085.45 | 1,085.45 | +7.7 (+0.71%) | 174 |
| 31 Dec 2019 | INR | 1,057.65 | 1,090 | 1,047 | 1,077.75 | 1,077.75 | +12.3 (+1.15%) | 753 |
| 30 Dec 2019 | INR | 1,050 | 1,068.4 | 1,038.05 | 1,065.45 | 1,065.45 | +12.1 (+1.15%) | 245 |
| 27 Dec 2019 | INR | 1,055 | 1,057.75 | 1,041 | 1,053.35 | 1,053.35 | -0.55 (-0.05%) | 280 |
| 26 Dec 2019 | INR | 1,040.3 | 1,068 | 1,036.25 | 1,053.9 | 1,053.9 | +28.8 (+2.81%) | 1,957 |
| 24 Dec 2019 | INR | 1,032.3 | 1,032.3 | 1,020 | 1,025.1 | 1,025.1 | -14.05 (-1.35%) | 576 |
| 23 Dec 2019 | INR | 1,051.65 | 1,055.45 | 1,026.5 | 1,039.15 | 1,039.15 | +1.9 (+0.18%) | 1,645 |
| 20 Dec 2019 | INR | 1,049.3 | 1,055 | 1,025 | 1,037.25 | 1,037.25 | -12.55 (-1.20%) | 339 |
| 19 Dec 2019 | INR | 1,037.9 | 1,054.8 | 1,037.9 | 1,049.8 | 1,049.8 | +2.55 (+0.24%) | 6,277 |
| 18 Dec 2019 | INR | 1,058.3 | 1,058.85 | 1,039.6 | 1,047.25 | 1,047.25 | -11.35 (-1.07%) | 734 |
| 17 Dec 2019 | INR | 1,048.35 | 1,067.85 | 1,030 | 1,058.6 | 1,058.6 | +14.45 (+1.38%) | 17,135 |
| 16 Dec 2019 | INR | 1,064.85 | 1,064.85 | 1,039.45 | 1,044.15 | 1,044.15 | -13 (-1.23%) | 16,885 |
| 13 Dec 2019 | INR | 1,068.5 | 1,068.5 | 1,050.35 | 1,057.15 | 1,057.15 | +0.1 (+0.01%) | 220 |
| 12 Dec 2019 | INR | 1,061.4 | 1,066.15 | 1,038.75 | 1,057.05 | 1,057.05 | -13.5 (-1.26%) | 683 |
| 11 Dec 2019 | INR | 1,059.95 | 1,076.55 | 1,042.2 | 1,070.55 | 1,070.55 | +7.5 (+0.71%) | 965 |
