| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 68.9 | 69.65 | 67.95 | 68.4 | 68.4 | +0.25 (+0.37%) | 50,384 |
| 21 Jan 2020 | INR | 68.95 | 69.45 | 67.5 | 68.15 | 68.15 | -1.2 (-1.73%) | 71,954 |
| 20 Jan 2020 | INR | 73 | 73 | 68.95 | 69.35 | 69.35 | -3.05 (-4.21%) | 89,268 |
| 17 Jan 2020 | INR | 71.95 | 73.9 | 71.25 | 72.4 | 72.4 | +1.6 (+2.26%) | 302,918 |
| 16 Jan 2020 | INR | 71.3 | 71.75 | 70.05 | 70.8 | 70.8 | +0.1 (+0.14%) | 139,019 |
| 15 Jan 2020 | INR | 69.5 | 71.95 | 68.8 | 70.7 | 70.7 | +1.1 (+1.58%) | 247,938 |
| 14 Jan 2020 | INR | 70 | 71.5 | 68.7 | 69.6 | 69.6 | +1.1 (+1.61%) | 283,999 |
| 13 Jan 2020 | INR | 68 | 68.95 | 67.25 | 68.5 | 68.5 | +1.15 (+1.71%) | 87,513 |
| 10 Jan 2020 | INR | 67.3 | 70.3 | 67.1 | 67.35 | 67.35 | +0.05 (+0.07%) | 237,086 |
| 9 Jan 2020 | INR | 68.5 | 68.85 | 67.15 | 67.3 | 67.3 | -0.35 (-0.52%) | 127,230 |
| 8 Jan 2020 | INR | 65 | 70.4 | 63.75 | 67.65 | 67.65 | +2.7 (+4.16%) | 573,636 |
| 7 Jan 2020 | INR | 63.7 | 65.9 | 63.25 | 64.95 | 64.95 | +2.45 (+3.92%) | 115,211 |
| 6 Jan 2020 | INR | 66.5 | 66.5 | 61.9 | 62.5 | 62.5 | -3.6 (-5.45%) | 156,705 |
| 3 Jan 2020 | INR | 62.35 | 68.45 | 61.75 | 66.1 | 66.1 | +3.75 (+6.01%) | 539,610 |
| 2 Jan 2020 | INR | 61.3 | 63.05 | 61.2 | 62.35 | 62.35 | +1.35 (+2.21%) | 71,509 |
| 1 Jan 2020 | INR | 60.8 | 61.8 | 60.2 | 61 | 61 | +0.3 (+0.49%) | 49,301 |
| 31 Dec 2019 | INR | 61.8 | 63 | 60.35 | 60.7 | 60.7 | -1.25 (-2.02%) | 314,217 |
| 30 Dec 2019 | INR | 56.05 | 63.25 | 56.05 | 61.95 | 61.95 | +5.25 (+9.26%) | 520,201 |
| 27 Dec 2019 | INR | 57 | 57.65 | 56.45 | 56.7 | 56.7 | +0.2 (+0.35%) | 42,192 |
| 26 Dec 2019 | INR | 57.8 | 57.8 | 55.6 | 56.5 | 56.5 | +0.55 (+0.98%) | 54,837 |
| 24 Dec 2019 | INR | 56 | 56.6 | 55.75 | 55.95 | 55.95 | -0.3 (-0.53%) | 40,376 |
| 23 Dec 2019 | INR | 57 | 57.4 | 55.9 | 56.25 | 56.25 | -0.65 (-1.14%) | 60,014 |
| 20 Dec 2019 | INR | 58.05 | 58.1 | 56.55 | 56.9 | 56.9 | -1.5 (-2.57%) | 74,992 |
| 19 Dec 2019 | INR | 59.5 | 61.1 | 58 | 58.4 | 58.4 | +0.1 (+0.17%) | 319,454 |
| 18 Dec 2019 | INR | 56.65 | 59.25 | 56.5 | 58.3 | 58.3 | +1.95 (+3.46%) | 95,684 |
| 17 Dec 2019 | INR | 56.55 | 57.1 | 56 | 56.35 | 56.35 | +0.05 (+0.09%) | 29,965 |
| 16 Dec 2019 | INR | 57.5 | 58.75 | 56 | 56.3 | 56.3 | -1.6 (-2.76%) | 41,115 |
| 13 Dec 2019 | INR | 57 | 58.3 | 56.25 | 57.9 | 57.9 | +2.9 (+5.27%) | 99,290 |
| 12 Dec 2019 | INR | 57 | 57 | 54.1 | 55 | 55 | -1.9 (-3.34%) | 232,855 |
| 11 Dec 2019 | INR | 58.45 | 58.85 | 55.55 | 56.9 | 56.9 | -1.5 (-2.57%) | 54,230 |
