| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 161 | 163.95 | 156.95 | 157.85 | 157.85 | -3.05 (-1.90%) | 23,795 |
| 21 Jan 2020 | INR | 157 | 165 | 152 | 160.9 | 160.9 | +6.8 (+4.41%) | 50,841 |
| 20 Jan 2020 | INR | 159.1 | 159.1 | 152.4 | 154.1 | 154.1 | -3.8 (-2.41%) | 2,835 |
| 17 Jan 2020 | INR | 158.85 | 160.4 | 157.05 | 157.9 | 157.9 | -0.4 (-0.25%) | 6,104 |
| 16 Jan 2020 | INR | 159.8 | 162.55 | 157.6 | 158.3 | 158.3 | +0.45 (+0.29%) | 8,887 |
| 15 Jan 2020 | INR | 158.3 | 160.5 | 157.4 | 157.85 | 157.85 | -0.7 (-0.44%) | 9,562 |
| 14 Jan 2020 | INR | 160.95 | 162.55 | 157.9 | 158.55 | 158.55 | -2.55 (-1.58%) | 4,598 |
| 13 Jan 2020 | INR | 159.35 | 163.9 | 158.5 | 161.1 | 161.1 | +3.45 (+2.19%) | 12,065 |
| 10 Jan 2020 | INR | 158.5 | 161.4 | 156.55 | 157.65 | 157.65 | +1.2 (+0.77%) | 5,840 |
| 9 Jan 2020 | INR | 156.9 | 159.45 | 155.5 | 156.45 | 156.45 | +2.15 (+1.39%) | 4,782 |
| 8 Jan 2020 | INR | 154 | 155.3 | 153 | 154.3 | 154.3 | -1.65 (-1.06%) | 3,164 |
| 7 Jan 2020 | INR | 158.9 | 159.65 | 155.2 | 155.95 | 155.95 | -0.15 (-0.10%) | 1,720 |
| 6 Jan 2020 | INR | 161.4 | 161.4 | 155 | 156.1 | 156.1 | -7.4 (-4.53%) | 12,516 |
| 3 Jan 2020 | INR | 163 | 170.8 | 162.45 | 163.5 | 163.5 | -1 (-0.61%) | 22,876 |
| 2 Jan 2020 | INR | 156.1 | 175.45 | 156.1 | 164.5 | 164.5 | +8.15 (+5.21%) | 55,956 |
| 1 Jan 2020 | INR | 157.5 | 157.8 | 156.1 | 156.35 | 156.35 | 0.0 (0.0%) | 4,978 |
| 31 Dec 2019 | INR | 156.7 | 157.95 | 155.7 | 156.35 | 156.35 | -0.85 (-0.54%) | 2,806 |
| 30 Dec 2019 | INR | 159.3 | 160.45 | 156.7 | 157.2 | 157.2 | -0.65 (-0.41%) | 3,053 |
| 27 Dec 2019 | INR | 162.4 | 162.75 | 156.5 | 157.85 | 157.85 | -1.8 (-1.13%) | 7,573 |
| 26 Dec 2019 | INR | 161.4 | 162.65 | 159 | 159.65 | 159.65 | -1.75 (-1.08%) | 7,313 |
| 24 Dec 2019 | INR | 163.9 | 164.6 | 160.9 | 161.4 | 161.4 | -1.4 (-0.86%) | 11,612 |
| 23 Dec 2019 | INR | 158 | 166.6 | 158 | 162.8 | 162.8 | +8.25 (+5.34%) | 99,545 |
| 20 Dec 2019 | INR | 150.45 | 156 | 150.3 | 154.55 | 154.55 | +4.8 (+3.21%) | 6,592 |
| 19 Dec 2019 | INR | 151.1 | 151.7 | 149.4 | 149.75 | 149.75 | -0.55 (-0.37%) | 3,995 |
| 18 Dec 2019 | INR | 153.55 | 153.85 | 149.95 | 150.3 | 150.3 | -1.65 (-1.09%) | 4,511 |
| 17 Dec 2019 | INR | 150.85 | 153.9 | 150.85 | 151.95 | 151.95 | +3.1 (+2.08%) | 4,190 |
| 16 Dec 2019 | INR | 150.4 | 155 | 148.2 | 148.85 | 148.85 | -0.8 (-0.53%) | 5,134 |
| 13 Dec 2019 | INR | 150 | 151.65 | 146 | 149.65 | 149.65 | +1.1 (+0.74%) | 9,770 |
| 12 Dec 2019 | INR | 149.5 | 150 | 147.85 | 148.55 | 148.55 | +0.45 (+0.30%) | 6,994 |
| 11 Dec 2019 | INR | 150.7 | 153 | 143 | 148.1 | 148.1 | +0.4 (+0.27%) | 18,017 |
