| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 1,915.95 | 1,928.45 | 1,903.55 | 1,924.95 | 1,924.95 | +16.35 (+0.86%) | 1,988 |
| 21 Jan 2020 | INR | 1,899 | 1,917.2 | 1,899 | 1,908.6 | 1,908.6 | +14.35 (+0.76%) | 4,107 |
| 20 Jan 2020 | INR | 1,909.1 | 1,916.85 | 1,877.75 | 1,894.25 | 1,894.25 | -6.2 (-0.33%) | 3,823 |
| 17 Jan 2020 | INR | 1,904 | 1,918.15 | 1,881.1 | 1,900.45 | 1,900.45 | -2.6 (-0.14%) | 16,150 |
| 16 Jan 2020 | INR | 1,940.4 | 1,949.95 | 1,886.85 | 1,903.05 | 1,903.05 | -30.1 (-1.56%) | 418,245 |
| 15 Jan 2020 | INR | 1,894 | 2,002.8 | 1,882.5 | 1,933.15 | 1,933.15 | +54.95 (+2.93%) | 61,723 |
| 14 Jan 2020 | INR | 1,826 | 1,895 | 1,824.9 | 1,878.2 | 1,878.2 | +51.95 (+2.84%) | 9,620 |
| 13 Jan 2020 | INR | 1,828 | 1,831.3 | 1,817.6 | 1,826.25 | 1,826.25 | +7.8 (+0.43%) | 2,057 |
| 10 Jan 2020 | INR | 1,819 | 1,830 | 1,803.65 | 1,818.45 | 1,818.45 | +4.6 (+0.25%) | 3,845 |
| 9 Jan 2020 | INR | 1,809.35 | 1,834.3 | 1,807 | 1,813.85 | 1,813.85 | +7.05 (+0.39%) | 3,462 |
| 8 Jan 2020 | INR | 1,835 | 1,862 | 1,800 | 1,806.8 | 1,806.8 | -23.9 (-1.31%) | 96,061 |
| 7 Jan 2020 | INR | 1,817.55 | 1,840.15 | 1,807.8 | 1,830.7 | 1,830.7 | +12.9 (+0.71%) | 2,658 |
| 6 Jan 2020 | INR | 1,807.95 | 1,825 | 1,777.85 | 1,817.8 | 1,817.8 | +6.9 (+0.38%) | 4,423 |
| 3 Jan 2020 | INR | 1,819.2 | 1,838.4 | 1,791.5 | 1,810.9 | 1,810.9 | -10.6 (-0.58%) | 4,987 |
| 2 Jan 2020 | INR | 1,798 | 1,827.7 | 1,783.55 | 1,821.5 | 1,821.5 | +40.85 (+2.29%) | 7,927 |
| 1 Jan 2020 | INR | 1,757 | 1,799 | 1,757 | 1,780.65 | 1,780.65 | +31.95 (+1.83%) | 3,895 |
| 31 Dec 2019 | INR | 1,777 | 1,780 | 1,740.75 | 1,748.7 | 1,748.7 | -26.65 (-1.50%) | 36,298 |
| 30 Dec 2019 | INR | 1,758.7 | 1,782.95 | 1,721.1 | 1,775.35 | 1,775.35 | +14.75 (+0.84%) | 18,826 |
| 27 Dec 2019 | INR | 1,763.3 | 1,775 | 1,753.9 | 1,760.6 | 1,760.6 | -8.7 (-0.49%) | 15,168 |
| 26 Dec 2019 | INR | 1,775 | 1,785.8 | 1,763.1 | 1,769.3 | 1,769.3 | -1.15 (-0.06%) | 3,718 |
| 24 Dec 2019 | INR | 1,754 | 1,782.25 | 1,753.9 | 1,770.45 | 1,770.45 | +16.9 (+0.96%) | 24,667 |
| 23 Dec 2019 | INR | 1,714.15 | 1,764 | 1,714.15 | 1,753.55 | 1,753.55 | +39.2 (+2.29%) | 24,370 |
| 20 Dec 2019 | INR | 1,680 | 1,721 | 1,672.7 | 1,714.35 | 1,714.35 | +41.35 (+2.47%) | 9,561 |
| 19 Dec 2019 | INR | 1,649.65 | 1,682 | 1,647.45 | 1,673 | 1,673 | +24.95 (+1.51%) | 13,756 |
| 18 Dec 2019 | INR | 1,638.3 | 1,666 | 1,638.3 | 1,648.05 | 1,648.05 | +1.8 (+0.11%) | 1,528 |
| 17 Dec 2019 | INR | 1,642.25 | 1,654.9 | 1,640.55 | 1,646.25 | 1,646.25 | +5.3 (+0.32%) | 2,048 |
| 16 Dec 2019 | INR | 1,642 | 1,654.9 | 1,631.2 | 1,640.95 | 1,640.95 | +2.55 (+0.16%) | 56,863 |
| 13 Dec 2019 | INR | 1,640.15 | 1,650 | 1,635.55 | 1,638.4 | 1,638.4 | +7.15 (+0.44%) | 2,111 |
| 12 Dec 2019 | INR | 1,665 | 1,665 | 1,625 | 1,631.25 | 1,631.25 | -2.75 (-0.17%) | 15,928 |
| 11 Dec 2019 | INR | 1,638.8 | 1,641.6 | 1,615.95 | 1,634 | 1,634 | -14.95 (-0.91%) | 2,543 |
