| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,925 | 1,930 | 1,908.15 | 1,914.2 | 1,914.2 | -2.65 (-0.14%) | 18,490 |
| 21 Jan 2020 | INR | 1,934.9 | 1,958.65 | 1,901.15 | 1,916.85 | 1,916.85 | -19.95 (-1.03%) | 30,897 |
| 20 Jan 2020 | INR | 1,995.25 | 2,004 | 1,928.55 | 1,936.8 | 1,936.8 | -52.8 (-2.65%) | 72,536 |
| 17 Jan 2020 | INR | 1,946 | 1,999 | 1,932.9 | 1,989.6 | 1,989.6 | +42.2 (+2.17%) | 63,877 |
| 16 Jan 2020 | INR | 1,935 | 1,951 | 1,922.05 | 1,947.4 | 1,947.4 | +14.2 (+0.73%) | 39,699 |
| 15 Jan 2020 | INR | 1,939 | 1,944.5 | 1,921.1 | 1,933.2 | 1,933.2 | +3.2 (+0.17%) | 47,955 |
| 14 Jan 2020 | INR | 1,903.8 | 1,939.7 | 1,892.6 | 1,930 | 1,930 | +24.05 (+1.26%) | 57,461 |
| 13 Jan 2020 | INR | 1,927 | 1,941.4 | 1,881.55 | 1,905.95 | 1,905.95 | +29.2 (+1.56%) | 3,278,899 |
| 10 Jan 2020 | INR | 1,888 | 1,897.65 | 1,863.35 | 1,876.75 | 1,876.75 | -6.1 (-0.32%) | 60,533 |
| 9 Jan 2020 | INR | 1,845 | 1,903.6 | 1,826.8 | 1,882.85 | 1,882.85 | +53.35 (+2.92%) | 6,955,515 |
| 8 Jan 2020 | INR | 1,799.95 | 1,839.65 | 1,785.8 | 1,829.5 | 1,829.5 | +14.35 (+0.79%) | 21,931 |
| 7 Jan 2020 | INR | 1,800 | 1,837.1 | 1,800 | 1,815.15 | 1,815.15 | +25.5 (+1.42%) | 23,983 |
| 6 Jan 2020 | INR | 1,830 | 1,830 | 1,780 | 1,789.65 | 1,789.65 | -53.05 (-2.88%) | 35,175 |
| 3 Jan 2020 | INR | 1,831.6 | 1,852.4 | 1,827.7 | 1,842.7 | 1,842.7 | +20.1 (+1.10%) | 204,124 |
| 2 Jan 2020 | INR | 1,832 | 1,854 | 1,812.8 | 1,822.6 | 1,822.6 | -4.4 (-0.24%) | 31,383 |
| 1 Jan 2020 | INR | 1,855 | 1,866.4 | 1,820.1 | 1,827 | 1,827 | -11.2 (-0.61%) | 29,843 |
| 31 Dec 2019 | INR | 1,892 | 1,899.6 | 1,829.2 | 1,838.2 | 1,838.2 | -44.85 (-2.38%) | 36,867 |
| 30 Dec 2019 | INR | 1,929 | 1,929 | 1,877 | 1,883.05 | 1,883.05 | -41.1 (-2.14%) | 20,664 |
| 27 Dec 2019 | INR | 1,922.2 | 1,930 | 1,908.55 | 1,924.15 | 1,924.15 | +3.95 (+0.21%) | 23,419 |
| 26 Dec 2019 | INR | 1,909 | 1,925 | 1,909 | 1,920.2 | 1,920.2 | +13.85 (+0.73%) | 14,102 |
| 24 Dec 2019 | INR | 1,921.85 | 1,928.15 | 1,901.65 | 1,906.35 | 1,906.35 | -15.5 (-0.81%) | 11,639 |
| 23 Dec 2019 | INR | 1,922 | 1,939 | 1,911.3 | 1,921.85 | 1,921.85 | +2.55 (+0.13%) | 30,615 |
| 20 Dec 2019 | INR | 1,934 | 1,934 | 1,902 | 1,919.3 | 1,919.3 | -15.25 (-0.79%) | 22,849 |
| 19 Dec 2019 | INR | 1,920 | 1,960 | 1,913.05 | 1,934.55 | 1,934.55 | +19.1 (+1.00%) | 48,011 |
| 18 Dec 2019 | INR | 1,885 | 1,941.5 | 1,864.8 | 1,915.45 | 1,915.45 | +32.9 (+1.75%) | 104,146 |
| 17 Dec 2019 | INR | 1,779 | 1,910 | 1,774.75 | 1,882.55 | 1,882.55 | +111.75 (+6.31%) | 115,793 |
| 16 Dec 2019 | INR | 1,797.95 | 1,797.95 | 1,760.6 | 1,770.8 | 1,770.8 | -9.35 (-0.53%) | 18,812 |
| 13 Dec 2019 | INR | 1,785.05 | 1,799.6 | 1,760 | 1,780.15 | 1,780.15 | +1.45 (+0.08%) | 28,135 |
| 12 Dec 2019 | INR | 1,743.85 | 1,793.9 | 1,738.2 | 1,778.7 | 1,778.7 | +52.45 (+3.04%) | 61,555 |
| 11 Dec 2019 | INR | 1,734 | 1,746.55 | 1,701 | 1,726.25 | 1,726.25 | -10.3 (-0.59%) | 29,278 |
