| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 1,133.6 | 1,147 | 1,067.1 | 1,082.75 | 1,082.75 | -46.4 (-4.11%) | 528,861 |
| 20 Jan 2020 | INR | 1,114.6 | 1,140 | 1,112 | 1,129.15 | 1,129.15 | +20.6 (+1.86%) | 280,318 |
| 17 Jan 2020 | INR | 1,115 | 1,124.45 | 1,092.1 | 1,108.55 | 1,108.55 | -4.05 (-0.36%) | 211,634 |
| 16 Jan 2020 | INR | 1,090.95 | 1,120 | 1,086.05 | 1,112.6 | 1,112.6 | +29.35 (+2.71%) | 328,565 |
| 15 Jan 2020 | INR | 1,047.4 | 1,109.7 | 1,041.85 | 1,083.25 | 1,083.25 | +34.95 (+3.33%) | 533,931 |
| 14 Jan 2020 | INR | 1,078.25 | 1,094.1 | 1,025 | 1,048.3 | 1,048.3 | -21.75 (-2.03%) | 363,992 |
| 13 Jan 2020 | INR | 1,033 | 1,087.25 | 1,023 | 1,070.05 | 1,070.05 | +40.8 (+3.96%) | 514,090 |
| 10 Jan 2020 | INR | 973.05 | 1,039 | 973 | 1,029.25 | 1,029.25 | +57.5 (+5.92%) | 519,892 |
| 9 Jan 2020 | INR | 978 | 981.95 | 968 | 971.75 | 971.75 | +3.7 (+0.38%) | 150,582 |
| 8 Jan 2020 | INR | 952.5 | 973.8 | 950 | 968.05 | 968.05 | +8.3 (+0.86%) | 127,836 |
| 7 Jan 2020 | INR | 970 | 974.75 | 955 | 959.75 | 959.75 | -0.85 (-0.09%) | 101,111 |
| 6 Jan 2020 | INR | 972 | 974 | 955 | 960.6 | 960.6 | -21.65 (-2.20%) | 176,751 |
| 3 Jan 2020 | INR | 978 | 993.8 | 971 | 982.25 | 982.25 | +5.2 (+0.53%) | 208,019 |
| 2 Jan 2020 | INR | 994 | 994.4 | 975 | 977.05 | 977.05 | -16.85 (-1.70%) | 106,092 |
| 1 Jan 2020 | INR | 988.15 | 1,009 | 988.15 | 993.9 | 993.9 | +1.65 (+0.17%) | 107,585 |
| 31 Dec 2019 | INR | 991.95 | 1,001.85 | 981.7 | 992.25 | 992.25 | +2.5 (+0.25%) | 325,839 |
| 30 Dec 2019 | INR | 968 | 1,006.8 | 968 | 989.75 | 989.75 | +24.05 (+2.49%) | 440,154 |
| 27 Dec 2019 | INR | 962.25 | 972.85 | 956.15 | 965.7 | 965.7 | +5.3 (+0.55%) | 143,800 |
| 26 Dec 2019 | INR | 947 | 966 | 942.2 | 960.4 | 960.4 | +14.35 (+1.52%) | 148,498 |
| 24 Dec 2019 | INR | 955 | 958.75 | 942.15 | 946.05 | 946.05 | -7.65 (-0.80%) | 186,839 |
| 23 Dec 2019 | INR | 970.45 | 970.45 | 950.25 | 953.7 | 953.7 | -18.75 (-1.93%) | 132,362 |
| 20 Dec 2019 | INR | 959.8 | 987.25 | 958 | 972.45 | 972.45 | +16.65 (+1.74%) | 1,346,861 |
| 19 Dec 2019 | INR | 964.3 | 964.7 | 950.25 | 955.8 | 955.8 | -7.95 (-0.82%) | 122,982 |
| 18 Dec 2019 | INR | 975 | 979.9 | 953.25 | 963.75 | 963.75 | -11.4 (-1.17%) | 99,498 |
| 17 Dec 2019 | INR | 968 | 989.8 | 966.75 | 975.15 | 975.15 | +11.1 (+1.15%) | 164,962 |
| 16 Dec 2019 | INR | 985 | 994.95 | 956.05 | 964.05 | 964.05 | -17.4 (-1.77%) | 142,476 |
| 13 Dec 2019 | INR | 995.95 | 1,008.9 | 978.2 | 981.45 | 981.45 | -9.05 (-0.91%) | 131,495 |
| 12 Dec 2019 | INR | 1,000 | 1,005.9 | 985.05 | 990.5 | 990.5 | -5.35 (-0.54%) | 227,953 |
| 11 Dec 2019 | INR | 968 | 1,015 | 968 | 995.85 | 995.85 | +27.5 (+2.84%) | 520,407 |
| 10 Dec 2019 | INR | 1,000 | 1,004 | 962 | 968.35 | 968.35 | -25.95 (-2.61%) | 229,152 |
