| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jan 2020 | INR | 1,907 | 1,921.8 | 1,873.1 | 1,883.65 | 1,883.65 | -22.05 (-1.16%) | 317,739 |
| 10 Jan 2020 | INR | 1,913.4 | 1,916.75 | 1,894 | 1,905.7 | 1,905.7 | +4.15 (+0.22%) | 329,620 |
| 9 Jan 2020 | INR | 1,875 | 1,910.05 | 1,871.25 | 1,901.55 | 1,901.55 | +37.95 (+2.04%) | 409,561 |
| 8 Jan 2020 | INR | 1,860 | 1,868.65 | 1,833.8 | 1,863.6 | 1,863.6 | -3.55 (-0.19%) | 255,105 |
| 7 Jan 2020 | INR | 1,859 | 1,888.95 | 1,855.7 | 1,867.15 | 1,867.15 | +10.15 (+0.55%) | 312,508 |
| 6 Jan 2020 | INR | 1,875 | 1,887.45 | 1,850.1 | 1,857 | 1,857 | -18.15 (-0.97%) | 213,477 |
| 3 Jan 2020 | INR | 1,875 | 1,884.85 | 1,862.7 | 1,875.15 | 1,875.15 | -4.2 (-0.22%) | 253,822 |
| 2 Jan 2020 | INR | 1,900 | 1,913.95 | 1,871.25 | 1,879.35 | 1,879.35 | -19.05 (-1.00%) | 668,647 |
| 31 Dec 2019 | INR | 1,900.8 | 1,914.9 | 1,890 | 1,898.4 | 1,898.4 | -5.1 (-0.27%) | 411,200 |
| 30 Dec 2019 | INR | 1,883.6 | 1,924 | 1,883 | 1,903.5 | 1,903.5 | +19.9 (+1.06%) | 992,074 |
| 27 Dec 2019 | INR | 1,832.75 | 1,889.7 | 1,821.2 | 1,883.6 | 1,883.6 | +62.2 (+3.41%) | 992,075 |
| 26 Dec 2019 | INR | 1,808.95 | 1,832 | 1,808.95 | 1,821.4 | 1,821.4 | +12.6 (+0.70%) | 283,034 |
| 24 Dec 2019 | INR | 1,829.7 | 1,837.85 | 1,801.7 | 1,808.8 | 1,808.8 | -17.85 (-0.98%) | 170,704 |
| 23 Dec 2019 | INR | 1,821.65 | 1,839.8 | 1,812.3 | 1,826.65 | 1,826.65 | -6.15 (-0.34%) | 227,337 |
| 20 Dec 2019 | INR | 1,830 | 1,847.55 | 1,820.1 | 1,832.8 | 1,832.8 | -4.6 (-0.25%) | 383,072 |
| 19 Dec 2019 | INR | 1,823.65 | 1,851 | 1,794 | 1,837.4 | 1,837.4 | +13.95 (+0.77%) | 487,332 |
| 18 Dec 2019 | INR | 1,795 | 1,830.95 | 1,793.35 | 1,823.45 | 1,823.45 | +29.85 (+1.66%) | 541,397 |
| 17 Dec 2019 | INR | 1,758.65 | 1,800.45 | 1,750 | 1,793.6 | 1,793.6 | +34.95 (+1.99%) | 329,346 |
| 16 Dec 2019 | INR | 1,753.2 | 1,776.8 | 1,752.6 | 1,758.65 | 1,758.65 | +6.45 (+0.37%) | 228,366 |
| 13 Dec 2019 | INR | 1,736.2 | 1,762 | 1,736.2 | 1,752.2 | 1,752.2 | +20.3 (+1.17%) | 225,603 |
| 12 Dec 2019 | INR | 1,736.05 | 1,742 | 1,724 | 1,731.9 | 1,731.9 | -4.4 (-0.25%) | 159,618 |
| 11 Dec 2019 | INR | 1,740 | 1,750.95 | 1,723 | 1,736.3 | 1,736.3 | -15.5 (-0.88%) | 266,037 |
| 10 Dec 2019 | INR | 1,737.15 | 1,758.2 | 1,727.8 | 1,751.8 | 1,751.8 | +14.65 (+0.84%) | 498,361 |
| 9 Dec 2019 | INR | 1,754.6 | 1,764.05 | 1,713.8 | 1,737.15 | 1,737.15 | -17.25 (-0.98%) | 304,112 |
| 6 Dec 2019 | INR | 1,805.75 | 1,814.35 | 1,711 | 1,754.4 | 1,754.4 | -47.65 (-2.64%) | 411,710 |
| 5 Dec 2019 | INR | 1,784.95 | 1,808 | 1,770.35 | 1,802.05 | 1,802.05 | +17.1 (+0.96%) | 298,840 |
| 4 Dec 2019 | INR | 1,805 | 1,814 | 1,768.45 | 1,784.95 | 1,784.95 | -19.3 (-1.07%) | 263,848 |
| 3 Dec 2019 | INR | 1,818 | 1,827.85 | 1,796.05 | 1,804.25 | 1,804.25 | -7.25 (-0.40%) | 318,948 |
| 2 Dec 2019 | INR | 1,814.8 | 1,837.3 | 1,800.75 | 1,811.5 | 1,811.5 | 0.0 (0.0%) | 652,717 |
| 29 Nov 2019 | INR | 1,789.4 | 1,829 | 1,775.25 | 1,811.5 | 1,811.5 | +22.55 (+1.26%) | 1,507,968 |
