| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,108.9423 | 1,109.2977 | 1,082.5956 | 1,094.2933 | 615.5403 | -8 (-0.73%) | 205,386 |
| 20 Jan 2020 | INR | 1,127.8933 | 1,127.8933 | 1,100 | 1,102.2933 | 620.0403 | -17.013 (-1.52%) | 157,032 |
| 17 Jan 2020 | INR | 1,120 | 1,126.3467 | 1,110.2044 | 1,119.3067 | 629.6103 | -9.796 (-0.87%) | 387,946 |
| 16 Jan 2020 | INR | 1,135.3067 | 1,138.0089 | 1,111.0044 | 1,129.1023 | 635.1204 | -4.995 (-0.44%) | 218,984 |
| 15 Jan 2020 | INR | 1,135.0044 | 1,140.1956 | 1,124.9956 | 1,134.0977 | 637.9303 | +7.555 (+0.67%) | 128,812 |
| 14 Jan 2020 | INR | 1,127.2 | 1,137.9023 | 1,115.0044 | 1,126.5423 | 633.6804 | +5.493 (+0.49%) | 105,779 |
| 13 Jan 2020 | INR | 1,134.8089 | 1,134.8977 | 1,107.0933 | 1,121.0489 | 630.5903 | -6.098 (-0.54%) | 128,542 |
| 10 Jan 2020 | INR | 1,135.0933 | 1,139.0044 | 1,116.1423 | 1,127.1467 | 634.0203 | -1.298 (-0.11%) | 96,307 |
| 9 Jan 2020 | INR | 1,143.8044 | 1,151.0933 | 1,124.9956 | 1,128.4444 | 634.7503 | -11.253 (-0.99%) | 293,642 |
| 8 Jan 2020 | INR | 1,140 | 1,154.7023 | 1,135.0044 | 1,139.6977 | 641.0803 | -7.2 (-0.63%) | 50,821 |
| 7 Jan 2020 | INR | 1,155.0044 | 1,160 | 1,141.0489 | 1,146.8977 | 645.1303 | +1.653 (+0.14%) | 120,376 |
| 6 Jan 2020 | INR | 1,149.1023 | 1,150.0089 | 1,130.0089 | 1,145.2444 | 644.2003 | -3.858 (-0.34%) | 89,082 |
| 3 Jan 2020 | INR | 1,160 | 1,170.2933 | 1,144.9956 | 1,149.1023 | 646.3704 | -9.351 (-0.81%) | 68,074 |
| 2 Jan 2020 | INR | 1,161.1023 | 1,178.9511 | 1,152.5511 | 1,158.4533 | 651.6303 | -8.391 (-0.72%) | 61,754 |
| 1 Jan 2020 | INR | 1,175.5023 | 1,178.5067 | 1,156 | 1,166.8444 | 656.3503 | -10.062 (-0.85%) | 21,393 |
| 31 Dec 2019 | INR | 1,168.4977 | 1,199.0044 | 1,138.9511 | 1,176.9067 | 662.0103 | +7.004 (+0.60%) | 205,583 |
| 30 Dec 2019 | INR | 1,170.0089 | 1,175.0044 | 1,152.1067 | 1,169.9023 | 658.0704 | +5.547 (+0.48%) | 91,998 |
| 27 Dec 2019 | INR | 1,157.9556 | 1,172 | 1,137.7956 | 1,164.3556 | 654.9504 | +14.56 (+1.27%) | 55,962 |
| 26 Dec 2019 | INR | 1,145.2977 | 1,165.0489 | 1,135.0044 | 1,149.7956 | 646.7603 | +8.391 (+0.74%) | 73,587 |
| 24 Dec 2019 | INR | 1,134.7556 | 1,158.0089 | 1,122.0089 | 1,141.4044 | 642.0403 | +5.795 (+0.51%) | 46,227 |
| 23 Dec 2019 | INR | 1,135.0044 | 1,144.9423 | 1,129.9556 | 1,135.6089 | 638.7803 | -0.249 (-0.02%) | 65,274 |
| 20 Dec 2019 | INR | 1,144.9956 | 1,155.0044 | 1,127.0933 | 1,135.8577 | 638.9203 | -5.991 (-0.52%) | 68,606 |
| 19 Dec 2019 | INR | 1,133.3511 | 1,148 | 1,124.1067 | 1,141.8489 | 642.2903 | +11.005 (+0.97%) | 60,611 |
| 18 Dec 2019 | INR | 1,148 | 1,150.0089 | 1,123.0044 | 1,130.8444 | 636.1003 | -14.453 (-1.26%) | 44,830 |
| 17 Dec 2019 | INR | 1,148.6933 | 1,155.0044 | 1,130.0444 | 1,145.2977 | 644.2303 | +3.395 (+0.30%) | 216,403 |
| 16 Dec 2019 | INR | 1,160.9956 | 1,177.7067 | 1,132.8 | 1,141.9023 | 642.3204 | -26.898 (-2.30%) | 80,815 |
| 13 Dec 2019 | INR | 1,174.8977 | 1,177.5467 | 1,152.1956 | 1,168.8 | 657.4503 | +3.058 (+0.26%) | 118,147 |
| 12 Dec 2019 | INR | 1,170.2577 | 1,184.9956 | 1,152.1956 | 1,165.7423 | 655.7304 | -14.062 (-1.19%) | 72,782 |
| 11 Dec 2019 | INR | 1,160 | 1,188.3556 | 1,154.5956 | 1,179.8044 | 663.6403 | +22.062 (+1.91%) | 196,223 |
| 10 Dec 2019 | INR | 1,164.5511 | 1,178.0089 | 1,140 | 1,157.7423 | 651.2304 | +0.249 (+0.02%) | 41,589 |
