| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,454 | 1,459.85 | 1,372.35 | 1,387.35 | 1,387.35 | -28.75 (-2.03%) | 4,232 |
| 20 Jan 2020 | INR | 1,441 | 1,441 | 1,404 | 1,416.1 | 1,416.1 | -32 (-2.21%) | 5,258 |
| 17 Jan 2020 | INR | 1,318 | 1,475 | 1,300 | 1,448.1 | 1,448.1 | +142.25 (+10.89%) | 45,424 |
| 16 Jan 2020 | INR | 1,300 | 1,310 | 1,271 | 1,305.85 | 1,305.85 | +16.5 (+1.28%) | 7,367 |
| 15 Jan 2020 | INR | 1,298.9 | 1,298.9 | 1,265 | 1,289.35 | 1,289.35 | +9.25 (+0.72%) | 3,418 |
| 14 Jan 2020 | INR | 1,275 | 1,300 | 1,240 | 1,280.1 | 1,280.1 | +15.55 (+1.23%) | 5,488 |
| 13 Jan 2020 | INR | 1,202.2 | 1,270 | 1,202.2 | 1,264.55 | 1,264.55 | +43.85 (+3.59%) | 3,213 |
| 10 Jan 2020 | INR | 1,249.85 | 1,264.5 | 1,210 | 1,220.7 | 1,220.7 | -20.5 (-1.65%) | 10,385 |
| 9 Jan 2020 | INR | 1,225.9 | 1,272.8 | 1,212.05 | 1,241.2 | 1,241.2 | +11.35 (+0.92%) | 4,418 |
| 8 Jan 2020 | INR | 1,215 | 1,245 | 1,192.6 | 1,229.85 | 1,229.85 | +19.65 (+1.62%) | 4,277 |
| 7 Jan 2020 | INR | 1,205.2 | 1,244.8 | 1,202 | 1,210.2 | 1,210.2 | +6.7 (+0.56%) | 2,718 |
| 6 Jan 2020 | INR | 1,196.8 | 1,239.8 | 1,196.8 | 1,203.5 | 1,203.5 | -23.3 (-1.90%) | 2,438 |
| 3 Jan 2020 | INR | 1,237.65 | 1,237.65 | 1,210 | 1,226.8 | 1,226.8 | +9.8 (+0.81%) | 3,165 |
| 2 Jan 2020 | INR | 1,206.65 | 1,240 | 1,177.45 | 1,217 | 1,217 | +16.15 (+1.34%) | 1,647 |
| 1 Jan 2020 | INR | 1,210.35 | 1,210.35 | 1,180.05 | 1,200.85 | 1,200.85 | -2.65 (-0.22%) | 647 |
| 31 Dec 2019 | INR | 1,188.5 | 1,207.4 | 1,173.25 | 1,203.5 | 1,203.5 | +15.1 (+1.27%) | 2,199 |
| 30 Dec 2019 | INR | 1,160 | 1,199.65 | 1,160 | 1,188.4 | 1,188.4 | +17.95 (+1.53%) | 14,778 |
| 27 Dec 2019 | INR | 1,153 | 1,186 | 1,150.1 | 1,170.45 | 1,170.45 | +7.25 (+0.62%) | 7,117 |
| 26 Dec 2019 | INR | 1,153 | 1,182 | 1,144.4 | 1,163.2 | 1,163.2 | +2.15 (+0.19%) | 1,935 |
| 24 Dec 2019 | INR | 1,159.05 | 1,166 | 1,151 | 1,161.05 | 1,161.05 | +8.65 (+0.75%) | 7,445 |
| 23 Dec 2019 | INR | 1,160.15 | 1,191.9 | 1,144 | 1,152.4 | 1,152.4 | -12.6 (-1.08%) | 28,182 |
| 20 Dec 2019 | INR | 1,169 | 1,177.45 | 1,151.1 | 1,165 | 1,165 | +10.75 (+0.93%) | 20,724 |
| 19 Dec 2019 | INR | 1,172.05 | 1,174 | 1,150.2 | 1,154.25 | 1,154.25 | -8.4 (-0.72%) | 27,718 |
| 18 Dec 2019 | INR | 1,149.05 | 1,185.95 | 1,143.95 | 1,162.65 | 1,162.65 | +10.2 (+0.89%) | 68,989 |
| 17 Dec 2019 | INR | 1,173.95 | 1,174 | 1,145.5 | 1,152.45 | 1,152.45 | +2.35 (+0.20%) | 8,267 |
| 16 Dec 2019 | INR | 1,150.75 | 1,159.4 | 1,149.95 | 1,150.1 | 1,150.1 | -3.45 (-0.30%) | 3,201 |
| 13 Dec 2019 | INR | 1,142.2 | 1,157.5 | 1,142.2 | 1,153.55 | 1,153.55 | +0.9 (+0.08%) | 17,093 |
| 12 Dec 2019 | INR | 1,166.75 | 1,173.25 | 1,150.15 | 1,152.65 | 1,152.65 | -17.2 (-1.47%) | 52,400 |
| 11 Dec 2019 | INR | 1,174.35 | 1,175.9 | 1,150 | 1,169.85 | 1,169.85 | +10 (+0.86%) | 45,477 |
| 10 Dec 2019 | INR | 1,203.3 | 1,205.8 | 1,151.15 | 1,159.85 | 1,159.85 | -45 (-3.73%) | 6,721 |
