| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,624 | 1,630 | 1,606.85 | 1,626.1 | 1,626.1 | -1.7 (-0.10%) | 123,496 |
| 20 Jan 2020 | INR | 1,642 | 1,644 | 1,605.1 | 1,627.8 | 1,627.8 | -14.85 (-0.90%) | 180,467 |
| 17 Jan 2020 | INR | 1,662 | 1,673.9 | 1,623.3 | 1,642.65 | 1,642.65 | -13 (-0.79%) | 115,600 |
| 16 Jan 2020 | INR | 1,606 | 1,666 | 1,606 | 1,655.65 | 1,655.65 | +54.2 (+3.38%) | 189,001 |
| 15 Jan 2020 | INR | 1,588.8 | 1,625 | 1,582 | 1,601.45 | 1,601.45 | +11.6 (+0.73%) | 102,724 |
| 14 Jan 2020 | INR | 1,562.35 | 1,595 | 1,554.95 | 1,589.85 | 1,589.85 | +27.5 (+1.76%) | 65,177 |
| 13 Jan 2020 | INR | 1,569.9 | 1,575 | 1,552.4 | 1,562.35 | 1,562.35 | +1.45 (+0.09%) | 84,927 |
| 10 Jan 2020 | INR | 1,554.9 | 1,578 | 1,545.6 | 1,560.9 | 1,560.9 | +9.5 (+0.61%) | 55,261 |
| 9 Jan 2020 | INR | 1,545 | 1,555.95 | 1,536.7 | 1,551.4 | 1,551.4 | +13.65 (+0.89%) | 74,313 |
| 8 Jan 2020 | INR | 1,503.5 | 1,554.8 | 1,498.1 | 1,537.75 | 1,537.75 | +21.4 (+1.41%) | 112,220 |
| 7 Jan 2020 | INR | 1,510.35 | 1,524 | 1,493.75 | 1,516.35 | 1,516.35 | +6.8 (+0.45%) | 57,942 |
| 6 Jan 2020 | INR | 1,509.9 | 1,521 | 1,477.05 | 1,509.55 | 1,509.55 | -1.05 (-0.07%) | 59,718 |
| 3 Jan 2020 | INR | 1,519.95 | 1,524.95 | 1,502.85 | 1,510.6 | 1,510.6 | -2.6 (-0.17%) | 41,244 |
| 2 Jan 2020 | INR | 1,483 | 1,525 | 1,483 | 1,513.2 | 1,513.2 | +19.4 (+1.30%) | 69,666 |
| 1 Jan 2020 | INR | 1,475 | 1,500.75 | 1,470 | 1,493.8 | 1,493.8 | +25.35 (+1.73%) | 81,809 |
| 31 Dec 2019 | INR | 1,476 | 1,489 | 1,460.5 | 1,468.45 | 1,468.45 | -11.2 (-0.76%) | 72,244 |
| 30 Dec 2019 | INR | 1,479.95 | 1,488.95 | 1,470 | 1,479.65 | 1,479.65 | +0.7 (+0.05%) | 114,655 |
| 27 Dec 2019 | INR | 1,490 | 1,493.25 | 1,470.1 | 1,478.95 | 1,478.95 | -6.55 (-0.44%) | 89,120 |
| 26 Dec 2019 | INR | 1,500 | 1,500 | 1,477.05 | 1,485.5 | 1,485.5 | +7.25 (+0.49%) | 174,683 |
| 24 Dec 2019 | INR | 1,469.2 | 1,505 | 1,468.8 | 1,478.25 | 1,478.25 | +9.05 (+0.62%) | 118,178 |
| 23 Dec 2019 | INR | 1,476 | 1,499.8 | 1,464.85 | 1,469.2 | 1,469.2 | +0.55 (+0.04%) | 84,497 |
| 20 Dec 2019 | INR | 1,493 | 1,498.95 | 1,464.1 | 1,468.65 | 1,468.65 | -24.3 (-1.63%) | 86,979 |
| 19 Dec 2019 | INR | 1,498.15 | 1,516.55 | 1,489.05 | 1,492.95 | 1,492.95 | -5.2 (-0.35%) | 67,536 |
| 18 Dec 2019 | INR | 1,513.95 | 1,513.95 | 1,490.05 | 1,498.15 | 1,498.15 | -0.95 (-0.06%) | 87,798 |
| 17 Dec 2019 | INR | 1,516.85 | 1,523.9 | 1,486.35 | 1,499.1 | 1,499.1 | -17.75 (-1.17%) | 76,729 |
| 16 Dec 2019 | INR | 1,527.95 | 1,529.9 | 1,503.5 | 1,516.85 | 1,516.85 | -3.6 (-0.24%) | 180,842 |
| 13 Dec 2019 | INR | 1,502 | 1,526 | 1,497 | 1,520.45 | 1,520.45 | +17.95 (+1.19%) | 74,209 |
| 12 Dec 2019 | INR | 1,500.2 | 1,510 | 1,466 | 1,502.5 | 1,502.5 | +7.45 (+0.50%) | 97,851 |
| 11 Dec 2019 | INR | 1,470.15 | 1,503 | 1,470.15 | 1,495.05 | 1,495.05 | +14.2 (+0.96%) | 62,441 |
| 10 Dec 2019 | INR | 1,500.6 | 1,506.3 | 1,465.1 | 1,480.85 | 1,480.85 | -19.75 (-1.32%) | 54,237 |
