| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,270 | 1,300 | 1,270 | 1,298.3 | 519.32 | +25.8 (+2.03%) | 26,200 |
| 20 Jan 2020 | INR | 1,275 | 1,298.95 | 1,270.1 | 1,272.5 | 509 | -14.4 (-1.12%) | 13,210 |
| 17 Jan 2020 | INR | 1,294.95 | 1,300 | 1,278 | 1,286.9 | 514.76 | -9.55 (-0.74%) | 34,755 |
| 16 Jan 2020 | INR | 1,277 | 1,300 | 1,277 | 1,296.45 | 518.58 | +15.5 (+1.21%) | 49,907 |
| 15 Jan 2020 | INR | 1,275 | 1,283 | 1,256.05 | 1,280.95 | 512.38 | +11.05 (+0.87%) | 31,232 |
| 14 Jan 2020 | INR | 1,245 | 1,275 | 1,244.8 | 1,269.9 | 507.96 | +24.4 (+1.96%) | 30,990 |
| 13 Jan 2020 | INR | 1,260.1 | 1,267.95 | 1,240 | 1,245.5 | 498.2 | -10.8 (-0.86%) | 16,292 |
| 10 Jan 2020 | INR | 1,275 | 1,275 | 1,231 | 1,256.3 | 502.52 | -5.15 (-0.41%) | 52,335 |
| 9 Jan 2020 | INR | 1,250 | 1,275 | 1,236 | 1,261.45 | 504.58 | +26.5 (+2.15%) | 77,882 |
| 8 Jan 2020 | INR | 1,228 | 1,250 | 1,210 | 1,234.95 | 493.98 | -6.7 (-0.54%) | 82,105 |
| 7 Jan 2020 | INR | 1,145.1 | 1,250 | 1,145.1 | 1,241.65 | 496.66 | +99.4 (+8.70%) | 130,062 |
| 6 Jan 2020 | INR | 1,165 | 1,174 | 1,130.4 | 1,142.25 | 456.9 | -20.85 (-1.79%) | 35,927 |
| 3 Jan 2020 | INR | 1,173.55 | 1,198.3 | 1,152.65 | 1,163.1 | 465.24 | -1.1 (-0.09%) | 60,190 |
| 2 Jan 2020 | INR | 1,118.6 | 1,199 | 1,105.15 | 1,164.2 | 465.68 | +63.8 (+5.80%) | 108,327 |
| 1 Jan 2020 | INR | 1,101 | 1,134.75 | 1,087.8 | 1,100.4 | 440.16 | +15.4 (+1.42%) | 60,685 |
| 31 Dec 2019 | INR | 1,070.05 | 1,093.7 | 1,070.05 | 1,085 | 434 | +7.7 (+0.71%) | 26,882 |
| 30 Dec 2019 | INR | 1,097.05 | 1,097.3 | 1,060.85 | 1,077.3 | 430.92 | +8.25 (+0.77%) | 18,500 |
| 27 Dec 2019 | INR | 1,057.7 | 1,070 | 1,054 | 1,069.05 | 427.62 | +14.4 (+1.37%) | 20,860 |
| 26 Dec 2019 | INR | 1,064.6 | 1,064.6 | 1,026.15 | 1,054.65 | 421.86 | +12.95 (+1.24%) | 22,730 |
| 24 Dec 2019 | INR | 1,067.95 | 1,068 | 1,035.25 | 1,041.7 | 416.68 | -25.85 (-2.42%) | 39,807 |
| 23 Dec 2019 | INR | 1,098 | 1,098 | 1,055 | 1,067.55 | 427.02 | -20.65 (-1.90%) | 33,557 |
| 20 Dec 2019 | INR | 1,094.8 | 1,094.8 | 1,077.05 | 1,088.2 | 435.28 | +0.95 (+0.09%) | 9,435 |
| 19 Dec 2019 | INR | 1,060.85 | 1,095.5 | 1,060.85 | 1,087.25 | 434.9 | +26.35 (+2.48%) | 23,187 |
| 18 Dec 2019 | INR | 1,057.95 | 1,079 | 1,052.45 | 1,060.9 | 424.36 | +5.45 (+0.52%) | 15,920 |
| 17 Dec 2019 | INR | 1,064 | 1,064 | 1,040.05 | 1,055.45 | 422.18 | +10.15 (+0.97%) | 7,225 |
| 16 Dec 2019 | INR | 1,035 | 1,047 | 1,031 | 1,045.3 | 418.12 | +14.2 (+1.38%) | 7,780 |
| 13 Dec 2019 | INR | 1,029.85 | 1,044.95 | 1,015 | 1,031.1 | 412.44 | +15.15 (+1.49%) | 19,647 |
| 12 Dec 2019 | INR | 1,019.7 | 1,022 | 1,005 | 1,015.95 | 406.38 | +7.4 (+0.73%) | 19,780 |
| 11 Dec 2019 | INR | 1,026.85 | 1,026.85 | 1,001.25 | 1,008.55 | 403.42 | -7.7 (-0.76%) | 28,182 |
| 10 Dec 2019 | INR | 1,047.95 | 1,047.95 | 1,000.1 | 1,016.25 | 406.5 | -16.7 (-1.62%) | 38,690 |
