| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,580 | 1,640 | 1,580 | 1,615.2 | 1,615.2 | +4.4 (+0.27%) | 2,931 |
| 20 Jan 2020 | INR | 1,618.6 | 1,645 | 1,601.8 | 1,610.8 | 1,610.8 | +7.55 (+0.47%) | 3,573 |
| 17 Jan 2020 | INR | 1,608.2 | 1,634 | 1,595.25 | 1,603.25 | 1,603.25 | +9.65 (+0.61%) | 6,108 |
| 16 Jan 2020 | INR | 1,501.1 | 1,698 | 1,501.1 | 1,593.6 | 1,593.6 | +93.25 (+6.22%) | 31,500 |
| 15 Jan 2020 | INR | 1,490 | 1,507.3 | 1,489 | 1,500.35 | 1,500.35 | +5.75 (+0.38%) | 5,385 |
| 14 Jan 2020 | INR | 1,463.35 | 1,518 | 1,435 | 1,494.6 | 1,494.6 | +53.55 (+3.72%) | 13,528 |
| 13 Jan 2020 | INR | 1,441.5 | 1,470 | 1,435 | 1,441.05 | 1,441.05 | +8 (+0.56%) | 2,791 |
| 10 Jan 2020 | INR | 1,454 | 1,458 | 1,425 | 1,433.05 | 1,433.05 | -2.35 (-0.16%) | 5,007 |
| 9 Jan 2020 | INR | 1,450 | 1,458 | 1,435 | 1,435.4 | 1,435.4 | -5.5 (-0.38%) | 1,704 |
| 8 Jan 2020 | INR | 1,450 | 1,450 | 1,405.25 | 1,440.9 | 1,440.9 | -0.75 (-0.05%) | 1,671 |
| 7 Jan 2020 | INR | 1,445 | 1,491 | 1,440 | 1,441.65 | 1,441.65 | -3.25 (-0.22%) | 3,089 |
| 6 Jan 2020 | INR | 1,454.95 | 1,456 | 1,440 | 1,444.9 | 1,444.9 | -10.05 (-0.69%) | 2,738 |
| 3 Jan 2020 | INR | 1,447.8 | 1,473.95 | 1,440.05 | 1,454.95 | 1,454.95 | +20.05 (+1.40%) | 14,024 |
| 2 Jan 2020 | INR | 1,499 | 1,534.4 | 1,420 | 1,434.9 | 1,434.9 | -17.2 (-1.18%) | 9,206 |
| 1 Jan 2020 | INR | 1,451 | 1,466.85 | 1,450.05 | 1,452.1 | 1,452.1 | +2.1 (+0.14%) | 43,530 |
| 31 Dec 2019 | INR | 1,490.95 | 1,490.95 | 1,424.1 | 1,450 | 1,450 | -21.7 (-1.47%) | 49,403 |
| 30 Dec 2019 | INR | 1,469 | 1,487.4 | 1,460 | 1,471.7 | 1,471.7 | +2.55 (+0.17%) | 2,721 |
| 27 Dec 2019 | INR | 1,470 | 1,480.95 | 1,450.1 | 1,469.15 | 1,469.15 | +6.5 (+0.44%) | 1,532 |
| 26 Dec 2019 | INR | 1,489 | 1,490 | 1,460 | 1,462.65 | 1,462.65 | -9 (-0.61%) | 2,208 |
| 24 Dec 2019 | INR | 1,478.9 | 1,485 | 1,457.35 | 1,471.65 | 1,471.65 | +9.95 (+0.68%) | 2,864 |
| 23 Dec 2019 | INR | 1,496.6 | 1,501.2 | 1,458.2 | 1,461.7 | 1,461.7 | -34.9 (-2.33%) | 1,859 |
| 20 Dec 2019 | INR | 1,498.9 | 1,505.45 | 1,490 | 1,496.6 | 1,496.6 | +13.15 (+0.89%) | 1,280 |
| 19 Dec 2019 | INR | 1,489 | 1,506 | 1,474.25 | 1,483.45 | 1,483.45 | +8.6 (+0.58%) | 1,286 |
| 18 Dec 2019 | INR | 1,467 | 1,487.65 | 1,465 | 1,474.85 | 1,474.85 | +7.2 (+0.49%) | 4,462 |
| 17 Dec 2019 | INR | 1,498.95 | 1,498.95 | 1,456.45 | 1,467.65 | 1,467.65 | -33.45 (-2.23%) | 4,471 |
| 16 Dec 2019 | INR | 1,550.05 | 1,594.55 | 1,488.7 | 1,501.1 | 1,501.1 | -49.55 (-3.20%) | 6,804 |
| 13 Dec 2019 | INR | 1,550.05 | 1,574.45 | 1,550 | 1,550.65 | 1,550.65 | -7.2 (-0.46%) | 3,741 |
| 12 Dec 2019 | INR | 1,560 | 1,580 | 1,554.2 | 1,557.85 | 1,557.85 | +0.75 (+0.05%) | 587 |
| 11 Dec 2019 | INR | 1,569.9 | 1,569.9 | 1,551.05 | 1,557.1 | 1,557.1 | -4.4 (-0.28%) | 1,880 |
| 10 Dec 2019 | INR | 1,574.95 | 1,586 | 1,551.5 | 1,561.5 | 1,561.5 | -3 (-0.19%) | 1,510 |
