| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | INR | 1,309 | 1,320 | 1,302 | 1,316.4 | 1,316.4 | +13.1 (+1.01%) | 13,500 |
| 22 Jan 2020 | INR | 1,315 | 1,315.35 | 1,295 | 1,303.3 | 1,303.3 | -6.85 (-0.52%) | 14,630 |
| 21 Jan 2020 | INR | 1,290 | 1,319.45 | 1,286 | 1,310.15 | 1,310.15 | +19.55 (+1.51%) | 37,590 |
| 20 Jan 2020 | INR | 1,303 | 1,316 | 1,280 | 1,290.6 | 1,290.6 | -12.15 (-0.93%) | 38,420 |
| 17 Jan 2020 | INR | 1,307.15 | 1,314.75 | 1,292.05 | 1,302.75 | 1,302.75 | -3.6 (-0.28%) | 35,100 |
| 16 Jan 2020 | INR | 1,332 | 1,345 | 1,295.1 | 1,306.35 | 1,306.35 | -20.7 (-1.56%) | 68,580 |
| 15 Jan 2020 | INR | 1,373.8 | 1,373.8 | 1,315 | 1,327.05 | 1,327.05 | -42.15 (-3.08%) | 89,840 |
| 14 Jan 2020 | INR | 1,372 | 1,411 | 1,362 | 1,369.2 | 1,369.2 | -7.65 (-0.56%) | 96,550 |
| 13 Jan 2020 | INR | 1,379.4 | 1,411 | 1,370.1 | 1,376.85 | 1,376.85 | +4.45 (+0.32%) | 37,460 |
| 10 Jan 2020 | INR | 1,337.4 | 1,405.8 | 1,331.5 | 1,372.4 | 1,372.4 | +50.3 (+3.80%) | 147,240 |
| 9 Jan 2020 | INR | 1,319 | 1,339 | 1,285 | 1,322.1 | 1,322.1 | +11.4 (+0.87%) | 49,110 |
| 8 Jan 2020 | INR | 1,300 | 1,318 | 1,285.05 | 1,310.7 | 1,310.7 | +3.95 (+0.30%) | 16,800 |
| 7 Jan 2020 | INR | 1,298 | 1,315 | 1,289 | 1,306.75 | 1,306.75 | +19.75 (+1.53%) | 27,250 |
| 6 Jan 2020 | INR | 1,321.95 | 1,340 | 1,275 | 1,287 | 1,287 | -35.25 (-2.67%) | 31,290 |
| 3 Jan 2020 | INR | 1,295 | 1,329.7 | 1,285 | 1,322.25 | 1,322.25 | +28.05 (+2.17%) | 32,670 |
| 2 Jan 2020 | INR | 1,277 | 1,300 | 1,276.5 | 1,294.2 | 1,294.2 | +4.2 (+0.33%) | 7,050 |
| 1 Jan 2020 | INR | 1,296.95 | 1,296.95 | 1,275 | 1,290 | 1,290 | +4.75 (+0.37%) | 6,830 |
| 31 Dec 2019 | INR | 1,275 | 1,297.1 | 1,275 | 1,285.25 | 1,285.25 | -10.2 (-0.79%) | 46,310 |
| 30 Dec 2019 | INR | 1,284.5 | 1,301.65 | 1,265 | 1,295.45 | 1,295.45 | +17.35 (+1.36%) | 29,390 |
| 27 Dec 2019 | INR | 1,272.15 | 1,280 | 1,252 | 1,278.1 | 1,278.1 | +5.95 (+0.47%) | 19,080 |
| 26 Dec 2019 | INR | 1,260.15 | 1,280 | 1,200 | 1,272.15 | 1,272.15 | +12 (+0.95%) | 21,840 |
| 24 Dec 2019 | INR | 1,264.95 | 1,270 | 1,232.1 | 1,260.15 | 1,260.15 | -1.15 (-0.09%) | 18,110 |
| 23 Dec 2019 | INR | 1,264 | 1,279 | 1,228.3 | 1,261.3 | 1,261.3 | -0.7 (-0.06%) | 49,580 |
| 20 Dec 2019 | INR | 1,324 | 1,324 | 1,257.8 | 1,262 | 1,262 | -62 (-4.68%) | 81,110 |
| 19 Dec 2019 | INR | 1,298.03 | 1,331.18 | 1,298.03 | 1,324 | 1,324 | +22.02 (+1.69%) | 90,150 |
| 18 Dec 2019 | INR | 1,316.42 | 1,323.01 | 1,293.73 | 1,301.98 | 1,301.98 | -20.59 (-1.56%) | 120,960 |
| 17 Dec 2019 | INR | 1,329.47 | 1,341.04 | 1,316.2 | 1,322.57 | 1,322.57 | -5.38 (-0.41%) | 44,310 |
| 16 Dec 2019 | INR | 1,336.56 | 1,360.78 | 1,319.52 | 1,327.95 | 1,327.95 | -6.14 (-0.46%) | 124,750 |
| 13 Dec 2019 | INR | 1,338.8 | 1,366.16 | 1,319.25 | 1,334.09 | 1,334.09 | +2.47 (+0.19%) | 93,440 |
| 12 Dec 2019 | INR | 1,308.66 | 1,338.35 | 1,296.51 | 1,331.62 | 1,331.62 | +22.96 (+1.75%) | 83,690 |
