| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,030 | 1,030 | 1,010.05 | 1,016.3 | 1,016.3 | -8.5 (-0.83%) | 1,046 |
| 21 Jan 2020 | INR | 992.45 | 1,030 | 985.05 | 1,024.8 | 1,024.8 | +41.2 (+4.19%) | 2,344 |
| 20 Jan 2020 | INR | 1,060.4 | 1,060.4 | 973 | 983.6 | 983.6 | -75.4 (-7.12%) | 13,289 |
| 17 Jan 2020 | INR | 1,091.05 | 1,091.05 | 1,057.25 | 1,059 | 1,059 | -31 (-2.84%) | 7,401 |
| 16 Jan 2020 | INR | 1,113.15 | 1,124.9 | 1,084 | 1,090 | 1,090 | -19.8 (-1.78%) | 3,961 |
| 15 Jan 2020 | INR | 1,130 | 1,140.4 | 1,088.7 | 1,109.8 | 1,109.8 | -8.4 (-0.75%) | 3,676 |
| 14 Jan 2020 | INR | 1,151.05 | 1,156 | 1,118 | 1,118.2 | 1,118.2 | -30.75 (-2.68%) | 6,658 |
| 13 Jan 2020 | INR | 1,176 | 1,176 | 1,140 | 1,148.95 | 1,148.95 | -14.95 (-1.28%) | 2,023 |
| 10 Jan 2020 | INR | 1,185.7 | 1,194 | 1,152.45 | 1,163.9 | 1,163.9 | -8.6 (-0.73%) | 7,029 |
| 9 Jan 2020 | INR | 1,173 | 1,177.85 | 1,170.1 | 1,172.5 | 1,172.5 | +20.45 (+1.78%) | 404 |
| 8 Jan 2020 | INR | 1,159.9 | 1,178.5 | 1,145.85 | 1,152.05 | 1,152.05 | -16.9 (-1.45%) | 969 |
| 7 Jan 2020 | INR | 1,160 | 1,193 | 1,159 | 1,168.95 | 1,168.95 | +26.3 (+2.30%) | 2,561 |
| 6 Jan 2020 | INR | 1,165.05 | 1,168.8 | 1,138 | 1,142.65 | 1,142.65 | -32.5 (-2.77%) | 2,240 |
| 3 Jan 2020 | INR | 1,178.35 | 1,196.8 | 1,170 | 1,175.15 | 1,175.15 | -3.95 (-0.34%) | 5,125 |
| 2 Jan 2020 | INR | 1,188 | 1,191 | 1,175 | 1,179.1 | 1,179.1 | -5.2 (-0.44%) | 2,613 |
| 1 Jan 2020 | INR | 1,186.9 | 1,190.05 | 1,182.1 | 1,184.3 | 1,184.3 | -8.65 (-0.73%) | 432 |
| 31 Dec 2019 | INR | 1,200 | 1,203.55 | 1,186.5 | 1,192.95 | 1,192.95 | -1.4 (-0.12%) | 440 |
| 30 Dec 2019 | INR | 1,191 | 1,215 | 1,182 | 1,194.35 | 1,194.35 | -10.8 (-0.90%) | 447 |
| 27 Dec 2019 | INR | 1,205.6 | 1,208.35 | 1,193.3 | 1,205.15 | 1,205.15 | +13.85 (+1.16%) | 337 |
| 26 Dec 2019 | INR | 1,200 | 1,220 | 1,158.95 | 1,191.3 | 1,191.3 | +14.15 (+1.20%) | 2,808 |
| 24 Dec 2019 | INR | 1,180.05 | 1,186 | 1,165 | 1,177.15 | 1,177.15 | -8.2 (-0.69%) | 759 |
| 23 Dec 2019 | INR | 1,244.45 | 1,245.5 | 1,179.25 | 1,185.35 | 1,185.35 | -50.45 (-4.08%) | 3,377 |
| 20 Dec 2019 | INR | 1,215 | 1,246.3 | 1,195.05 | 1,235.8 | 1,235.8 | +34.9 (+2.91%) | 2,315 |
| 19 Dec 2019 | INR | 1,200.1 | 1,220.45 | 1,191.85 | 1,200.9 | 1,200.9 | +17.85 (+1.51%) | 1,310 |
| 18 Dec 2019 | INR | 1,201 | 1,223.75 | 1,180 | 1,183.05 | 1,183.05 | -16.75 (-1.40%) | 1,382 |
| 17 Dec 2019 | INR | 1,193.6 | 1,212.6 | 1,191.1 | 1,199.8 | 1,199.8 | -6.2 (-0.51%) | 334 |
| 16 Dec 2019 | INR | 1,182.5 | 1,234.1 | 1,182 | 1,206 | 1,206 | +14.2 (+1.19%) | 1,627 |
| 13 Dec 2019 | INR | 1,195.7 | 1,209.45 | 1,183.6 | 1,191.8 | 1,191.8 | +5.65 (+0.48%) | 1,104 |
| 12 Dec 2019 | INR | 1,179.2 | 1,216.15 | 1,173 | 1,186.15 | 1,186.15 | +9.65 (+0.82%) | 3,553 |
| 11 Dec 2019 | INR | 1,186.9 | 1,198.8 | 1,163.8 | 1,176.5 | 1,176.5 | +10.65 (+0.91%) | 1,504 |
