| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,655 | 1,675 | 1,621 | 1,642.05 | 1,642.05 | -0.7 (-0.04%) | 4,338 |
| 21 Jan 2020 | INR | 1,676 | 1,676 | 1,612.7 | 1,642.75 | 1,642.75 | -23.65 (-1.42%) | 4,405 |
| 20 Jan 2020 | INR | 1,656 | 1,691 | 1,653 | 1,666.4 | 1,666.4 | +18.45 (+1.12%) | 2,951 |
| 17 Jan 2020 | INR | 1,646 | 1,674.7 | 1,633.15 | 1,647.95 | 1,647.95 | +18.95 (+1.16%) | 2,827 |
| 16 Jan 2020 | INR | 1,676 | 1,689.65 | 1,616 | 1,629 | 1,629 | -40.5 (-2.43%) | 3,835 |
| 15 Jan 2020 | INR | 1,670 | 1,717.45 | 1,662.05 | 1,669.5 | 1,669.5 | -22.35 (-1.32%) | 2,791 |
| 14 Jan 2020 | INR | 1,685 | 1,719.7 | 1,670 | 1,691.85 | 1,691.85 | +2.1 (+0.12%) | 1,203 |
| 13 Jan 2020 | INR | 1,626 | 1,717 | 1,609.15 | 1,689.75 | 1,689.75 | +67 (+4.13%) | 56,608 |
| 10 Jan 2020 | INR | 1,585 | 1,637 | 1,569.55 | 1,622.75 | 1,622.75 | +41.9 (+2.65%) | 6,147 |
| 9 Jan 2020 | INR | 1,525 | 1,591.95 | 1,499.05 | 1,580.85 | 1,580.85 | +86.6 (+5.80%) | 10,941 |
| 8 Jan 2020 | INR | 1,404.45 | 1,525 | 1,401.5 | 1,494.25 | 1,494.25 | +86.7 (+6.16%) | 47,079 |
| 7 Jan 2020 | INR | 1,372.5 | 1,428.9 | 1,365.95 | 1,407.55 | 1,407.55 | +62.75 (+4.67%) | 3,543 |
| 6 Jan 2020 | INR | 1,400 | 1,400 | 1,337.5 | 1,344.8 | 1,344.8 | -58 (-4.13%) | 2,744 |
| 3 Jan 2020 | INR | 1,410 | 1,417.05 | 1,395.6 | 1,402.8 | 1,402.8 | -3.2 (-0.23%) | 3,212 |
| 2 Jan 2020 | INR | 1,442.4 | 1,442.4 | 1,399.6 | 1,406 | 1,406 | -32.25 (-2.24%) | 1,809 |
| 1 Jan 2020 | INR | 1,447.7 | 1,467 | 1,428.3 | 1,438.25 | 1,438.25 | -17.1 (-1.17%) | 2,928 |
| 31 Dec 2019 | INR | 1,427 | 1,465.9 | 1,407.9 | 1,455.35 | 1,455.35 | +18.4 (+1.28%) | 3,344 |
| 30 Dec 2019 | INR | 1,419.85 | 1,445.35 | 1,417.5 | 1,436.95 | 1,436.95 | +17.25 (+1.22%) | 2,845 |
| 27 Dec 2019 | INR | 1,384.75 | 1,435.9 | 1,379.45 | 1,419.7 | 1,419.7 | +37.85 (+2.74%) | 2,081 |
| 26 Dec 2019 | INR | 1,409.95 | 1,409.95 | 1,363.15 | 1,381.85 | 1,381.85 | +3.65 (+0.26%) | 2,168 |
| 24 Dec 2019 | INR | 1,315.05 | 1,384.45 | 1,313.5 | 1,378.2 | 1,378.2 | +36 (+2.68%) | 2,514 |
| 23 Dec 2019 | INR | 1,308.95 | 1,348.75 | 1,303.55 | 1,342.2 | 1,342.2 | +21.45 (+1.62%) | 2,226 |
| 20 Dec 2019 | INR | 1,316.45 | 1,326.05 | 1,295.45 | 1,320.75 | 1,320.75 | -7.35 (-0.55%) | 2,494 |
| 19 Dec 2019 | INR | 1,299 | 1,336 | 1,288 | 1,328.1 | 1,328.1 | +16.55 (+1.26%) | 843 |
| 18 Dec 2019 | INR | 1,293.15 | 1,319 | 1,285.8 | 1,311.55 | 1,311.55 | +21.5 (+1.67%) | 428 |
| 17 Dec 2019 | INR | 1,276.5 | 1,295 | 1,276 | 1,290.05 | 1,290.05 | +2.2 (+0.17%) | 495 |
| 16 Dec 2019 | INR | 1,281 | 1,296 | 1,280 | 1,287.85 | 1,287.85 | -5.55 (-0.43%) | 3,710 |
| 13 Dec 2019 | INR | 1,287 | 1,297 | 1,260 | 1,293.4 | 1,293.4 | +5 (+0.39%) | 303 |
| 12 Dec 2019 | INR | 1,288 | 1,310 | 1,270 | 1,288.4 | 1,288.4 | -7.45 (-0.57%) | 2,810 |
| 11 Dec 2019 | INR | 1,266 | 1,300 | 1,266 | 1,295.85 | 1,295.85 | +10.85 (+0.84%) | 2,138 |
