| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,500 | 1,517.9 | 1,475.25 | 1,487.35 | 1,487.35 | -10.2 (-0.68%) | 366 |
| 21 Jan 2020 | INR | 1,493.95 | 1,502.7 | 1,484.7 | 1,497.55 | 1,497.55 | +14.65 (+0.99%) | 161 |
| 20 Jan 2020 | INR | 1,499.7 | 1,499.7 | 1,442.5 | 1,482.9 | 1,482.9 | +18.85 (+1.29%) | 5,809 |
| 17 Jan 2020 | INR | 1,457.45 | 1,480 | 1,443.4 | 1,464.05 | 1,464.05 | +12.15 (+0.84%) | 2,147 |
| 16 Jan 2020 | INR | 1,474.9 | 1,474.9 | 1,449.95 | 1,451.9 | 1,451.9 | -3.25 (-0.22%) | 894 |
| 15 Jan 2020 | INR | 1,480 | 1,480 | 1,440 | 1,455.15 | 1,455.15 | -22.65 (-1.53%) | 1,939 |
| 14 Jan 2020 | INR | 1,485.9 | 1,486 | 1,472.85 | 1,477.8 | 1,477.8 | +9.25 (+0.63%) | 1,277 |
| 13 Jan 2020 | INR | 1,507 | 1,519 | 1,464.1 | 1,468.55 | 1,468.55 | -18.35 (-1.23%) | 3,806 |
| 10 Jan 2020 | INR | 1,502.1 | 1,502.1 | 1,482.9 | 1,486.9 | 1,486.9 | -6.9 (-0.46%) | 437 |
| 9 Jan 2020 | INR | 1,501 | 1,501 | 1,476.15 | 1,493.8 | 1,493.8 | +13.3 (+0.90%) | 807 |
| 8 Jan 2020 | INR | 1,475 | 1,496.6 | 1,474.2 | 1,480.5 | 1,480.5 | -6.1 (-0.41%) | 1,209 |
| 7 Jan 2020 | INR | 1,490.9 | 1,500.15 | 1,482.6 | 1,486.6 | 1,486.6 | +10.1 (+0.68%) | 778 |
| 6 Jan 2020 | INR | 1,494.75 | 1,505.6 | 1,473.8 | 1,476.5 | 1,476.5 | -33.3 (-2.21%) | 3,123 |
| 3 Jan 2020 | INR | 1,477 | 1,545 | 1,476.85 | 1,509.8 | 1,509.8 | +40 (+2.72%) | 3,584 |
| 2 Jan 2020 | INR | 1,491.6 | 1,500.1 | 1,463 | 1,469.8 | 1,469.8 | -19.55 (-1.31%) | 1,532 |
| 1 Jan 2020 | INR | 1,500.9 | 1,500.9 | 1,484 | 1,489.35 | 1,489.35 | -11.75 (-0.78%) | 252 |
| 31 Dec 2019 | INR | 1,506.85 | 1,506.85 | 1,479.65 | 1,501.1 | 1,501.1 | +7.05 (+0.47%) | 549 |
| 30 Dec 2019 | INR | 1,525 | 1,540 | 1,482.6 | 1,494.05 | 1,494.05 | -26.65 (-1.75%) | 1,130 |
| 27 Dec 2019 | INR | 1,460.95 | 1,566.55 | 1,449.2 | 1,520.7 | 1,520.7 | +75.35 (+5.21%) | 3,759 |
| 26 Dec 2019 | INR | 1,463 | 1,471.9 | 1,422.65 | 1,445.35 | 1,445.35 | -22.5 (-1.53%) | 210 |
| 24 Dec 2019 | INR | 1,486.8 | 1,488.3 | 1,451 | 1,467.85 | 1,467.85 | -14.95 (-1.01%) | 562 |
| 23 Dec 2019 | INR | 1,465 | 1,495 | 1,459.9 | 1,482.8 | 1,482.8 | +35.35 (+2.44%) | 694 |
| 20 Dec 2019 | INR | 1,432.15 | 1,458.6 | 1,414.4 | 1,447.45 | 1,447.45 | +17.45 (+1.22%) | 376 |
| 19 Dec 2019 | INR | 1,416.4 | 1,431.9 | 1,416.4 | 1,430 | 1,430 | +22.8 (+1.62%) | 509 |
| 18 Dec 2019 | INR | 1,459 | 1,466.1 | 1,400 | 1,407.2 | 1,407.2 | -64 (-4.35%) | 1,313 |
| 17 Dec 2019 | INR | 1,435.2 | 1,477.9 | 1,435.2 | 1,471.2 | 1,471.2 | +37.25 (+2.60%) | 872 |
| 16 Dec 2019 | INR | 1,426.05 | 1,454.05 | 1,416.05 | 1,433.95 | 1,433.95 | -2.25 (-0.16%) | 630 |
| 13 Dec 2019 | INR | 1,419 | 1,443.9 | 1,418 | 1,436.2 | 1,436.2 | +30.3 (+2.16%) | 326 |
| 12 Dec 2019 | INR | 1,396.5 | 1,420 | 1,382.35 | 1,405.9 | 1,405.9 | +18.25 (+1.32%) | 1,223 |
| 11 Dec 2019 | INR | 1,363.05 | 1,414 | 1,355 | 1,387.65 | 1,387.65 | +13.45 (+0.98%) | 1,389 |
