| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,486.6 | 1,534.9 | 1,464 | 1,497.1 | 1,497.1 | +12.65 (+0.85%) | 57,004 |
| 20 Jan 2020 | INR | 1,497.95 | 1,501.45 | 1,481 | 1,484.45 | 1,484.45 | -15.2 (-1.01%) | 43,689 |
| 17 Jan 2020 | INR | 1,498.6 | 1,510 | 1,480.05 | 1,499.65 | 1,499.65 | +5.35 (+0.36%) | 54,911 |
| 16 Jan 2020 | INR | 1,503 | 1,505 | 1,477 | 1,494.3 | 1,494.3 | -1.15 (-0.08%) | 45,354 |
| 15 Jan 2020 | INR | 1,510.1 | 1,518 | 1,473.05 | 1,495.45 | 1,495.45 | +3.65 (+0.24%) | 62,686 |
| 14 Jan 2020 | INR | 1,474.9 | 1,498 | 1,443 | 1,491.8 | 1,491.8 | +32.3 (+2.21%) | 77,100 |
| 13 Jan 2020 | INR | 1,420.25 | 1,474 | 1,420.25 | 1,459.5 | 1,459.5 | +51.25 (+3.64%) | 59,465 |
| 10 Jan 2020 | INR | 1,352 | 1,429 | 1,352 | 1,408.25 | 1,408.25 | +61.95 (+4.60%) | 109,670 |
| 9 Jan 2020 | INR | 1,319.75 | 1,355 | 1,317.7 | 1,346.3 | 1,346.3 | +34.5 (+2.63%) | 62,124 |
| 8 Jan 2020 | INR | 1,308.5 | 1,329.7 | 1,301.25 | 1,311.8 | 1,311.8 | -7.9 (-0.60%) | 45,290 |
| 7 Jan 2020 | INR | 1,315 | 1,329.9 | 1,315 | 1,319.7 | 1,319.7 | +3.05 (+0.23%) | 48,186 |
| 6 Jan 2020 | INR | 1,338.5 | 1,338.75 | 1,271.1 | 1,316.65 | 1,316.65 | -8.1 (-0.61%) | 42,944 |
| 3 Jan 2020 | INR | 1,320 | 1,334 | 1,301.1 | 1,324.75 | 1,324.75 | +8 (+0.61%) | 46,637 |
| 2 Jan 2020 | INR | 1,279.05 | 1,324.8 | 1,265.1 | 1,316.75 | 1,316.75 | +37.45 (+2.93%) | 80,987 |
| 1 Jan 2020 | INR | 1,285.45 | 1,291.45 | 1,271 | 1,279.3 | 1,279.3 | -5.35 (-0.42%) | 47,428 |
| 31 Dec 2019 | INR | 1,299.5 | 1,299.5 | 1,280.2 | 1,284.65 | 1,284.65 | -4.35 (-0.34%) | 41,894 |
| 30 Dec 2019 | INR | 1,280 | 1,314.8 | 1,280 | 1,289 | 1,289 | +10.75 (+0.84%) | 46,834 |
| 27 Dec 2019 | INR | 1,272.2 | 1,295 | 1,262.5 | 1,278.25 | 1,278.25 | +6.45 (+0.51%) | 43,282 |
| 26 Dec 2019 | INR | 1,294 | 1,300 | 1,259 | 1,271.8 | 1,271.8 | -22.65 (-1.75%) | 73,734 |
| 24 Dec 2019 | INR | 1,305 | 1,319.4 | 1,251.55 | 1,294.45 | 1,294.45 | -5.95 (-0.46%) | 146,900 |
| 23 Dec 2019 | INR | 1,382 | 1,385 | 1,286.6 | 1,300.4 | 1,300.4 | -100.95 (-7.20%) | 816,811 |
| 20 Dec 2019 | INR | 1,411 | 1,419 | 1,391.1 | 1,401.35 | 1,401.35 | +0.7 (+0.05%) | 46,355 |
| 19 Dec 2019 | INR | 1,418 | 1,429 | 1,392.05 | 1,400.65 | 1,400.65 | -19.9 (-1.40%) | 50,810 |
| 18 Dec 2019 | INR | 1,424 | 1,437.9 | 1,397.5 | 1,420.55 | 1,420.55 | +4.75 (+0.34%) | 47,216 |
| 17 Dec 2019 | INR | 1,402 | 1,430 | 1,385 | 1,415.8 | 1,415.8 | +13.8 (+0.98%) | 98,369 |
| 16 Dec 2019 | INR | 1,384.6 | 1,414 | 1,365 | 1,402 | 1,402 | +22.95 (+1.66%) | 50,740 |
| 13 Dec 2019 | INR | 1,365.55 | 1,395 | 1,348 | 1,379.05 | 1,379.05 | +20.85 (+1.54%) | 43,129 |
| 12 Dec 2019 | INR | 1,407.9 | 1,473.15 | 1,345.6 | 1,358.2 | 1,358.2 | -41.9 (-2.99%) | 99,111 |
| 11 Dec 2019 | INR | 1,350 | 1,420 | 1,327.25 | 1,400.1 | 1,400.1 | +54.35 (+4.04%) | 61,775 |
| 10 Dec 2019 | INR | 1,350 | 1,374.15 | 1,330.3 | 1,345.75 | 1,345.75 | -3.75 (-0.28%) | 49,623 |
