| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,465 | 1,475.2 | 1,428.95 | 1,468.65 | 1,468.65 | +30.6 (+2.13%) | 35,067 |
| 21 Jan 2020 | INR | 1,478.85 | 1,478.85 | 1,427 | 1,438.05 | 1,438.05 | -32.9 (-2.24%) | 30,829 |
| 20 Jan 2020 | INR | 1,477.8 | 1,484.35 | 1,459.05 | 1,470.95 | 1,470.95 | -1.65 (-0.11%) | 14,823 |
| 17 Jan 2020 | INR | 1,460 | 1,479.25 | 1,449.8 | 1,472.6 | 1,472.6 | +15.7 (+1.08%) | 17,164 |
| 16 Jan 2020 | INR | 1,490 | 1,507.45 | 1,444.55 | 1,456.9 | 1,456.9 | +10.35 (+0.72%) | 56,884 |
| 15 Jan 2020 | INR | 1,423 | 1,452.7 | 1,417 | 1,446.55 | 1,446.55 | +23.7 (+1.67%) | 29,397 |
| 14 Jan 2020 | INR | 1,436.5 | 1,436.7 | 1,418.75 | 1,422.85 | 1,422.85 | -1 (-0.07%) | 19,663 |
| 13 Jan 2020 | INR | 1,425 | 1,436.4 | 1,408 | 1,423.85 | 1,423.85 | +7.6 (+0.54%) | 53,587 |
| 10 Jan 2020 | INR | 1,415 | 1,432 | 1,408 | 1,416.25 | 1,416.25 | +13.95 (+0.99%) | 65,573 |
| 9 Jan 2020 | INR | 1,376 | 1,410.4 | 1,371.05 | 1,402.3 | 1,402.3 | +49.6 (+3.67%) | 50,979 |
| 8 Jan 2020 | INR | 1,330 | 1,367 | 1,322.65 | 1,352.7 | 1,352.7 | -11.9 (-0.87%) | 37,373 |
| 7 Jan 2020 | INR | 1,330 | 1,369.05 | 1,328.95 | 1,364.6 | 1,364.6 | +37.95 (+2.86%) | 39,627 |
| 6 Jan 2020 | INR | 1,345 | 1,347.75 | 1,318.95 | 1,326.65 | 1,326.65 | -34.3 (-2.52%) | 58,796 |
| 3 Jan 2020 | INR | 1,329.5 | 1,382 | 1,302 | 1,360.95 | 1,360.95 | +28.05 (+2.10%) | 174,887 |
| 2 Jan 2020 | INR | 1,338 | 1,346.05 | 1,329.6 | 1,332.9 | 1,332.9 | -0.9 (-0.07%) | 16,561 |
| 1 Jan 2020 | INR | 1,335 | 1,347.25 | 1,330.5 | 1,333.8 | 1,333.8 | +0.6 (+0.05%) | 17,350 |
| 31 Dec 2019 | INR | 1,346 | 1,358.15 | 1,328 | 1,333.2 | 1,333.2 | -10.15 (-0.76%) | 36,130 |
| 30 Dec 2019 | INR | 1,338 | 1,352.95 | 1,330.5 | 1,343.35 | 1,343.35 | +4 (+0.30%) | 45,704 |
| 27 Dec 2019 | INR | 1,323.05 | 1,345 | 1,314.3 | 1,339.35 | 1,339.35 | +18.25 (+1.38%) | 98,025 |
| 26 Dec 2019 | INR | 1,308 | 1,338.6 | 1,299.35 | 1,321.1 | 1,321.1 | +13.85 (+1.06%) | 86,599 |
| 24 Dec 2019 | INR | 1,300.55 | 1,309.65 | 1,297.8 | 1,307.25 | 1,307.25 | +6.7 (+0.52%) | 44,932 |
| 23 Dec 2019 | INR | 1,285.1 | 1,316 | 1,280 | 1,300.55 | 1,300.55 | +7.05 (+0.55%) | 84,801 |
| 20 Dec 2019 | INR | 1,302 | 1,305.6 | 1,287 | 1,293.5 | 1,293.5 | +7.7 (+0.60%) | 53,278 |
| 19 Dec 2019 | INR | 1,317 | 1,317 | 1,280.1 | 1,285.8 | 1,285.8 | -23.8 (-1.82%) | 58,017 |
| 18 Dec 2019 | INR | 1,321.7 | 1,321.7 | 1,292.9 | 1,309.6 | 1,309.6 | -5.75 (-0.44%) | 25,442 |
| 17 Dec 2019 | INR | 1,303.05 | 1,319.75 | 1,296.1 | 1,315.35 | 1,315.35 | +15 (+1.15%) | 27,399 |
| 16 Dec 2019 | INR | 1,333 | 1,333 | 1,292.1 | 1,300.35 | 1,300.35 | -22.1 (-1.67%) | 61,265 |
| 13 Dec 2019 | INR | 1,355 | 1,368 | 1,310.6 | 1,322.45 | 1,322.45 | -15.55 (-1.16%) | 66,230 |
| 12 Dec 2019 | INR | 1,341 | 1,359.15 | 1,331.75 | 1,338 | 1,338 | -1.15 (-0.09%) | 18,929 |
| 11 Dec 2019 | INR | 1,339 | 1,348.35 | 1,326.25 | 1,339.15 | 1,339.15 | +11.8 (+0.89%) | 23,637 |
