| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2020 | INR | 180.9 | 189.35 | 180.9 | 188.1 | 188.1 | +5.85 (+3.21%) | 4,853 |
| 1 Jan 2020 | INR | 180 | 183.8 | 176.4 | 182.25 | 182.25 | +4.4 (+2.47%) | 7,538 |
| 31 Dec 2019 | INR | 174.35 | 184.9 | 173 | 177.85 | 177.85 | +1.8 (+1.02%) | 10,467 |
| 30 Dec 2019 | INR | 178 | 179.4 | 173.35 | 176.05 | 176.05 | -2.3 (-1.29%) | 3,728 |
| 27 Dec 2019 | INR | 172.75 | 179.4 | 171.3 | 178.35 | 178.35 | +9.4 (+5.56%) | 10,311 |
| 26 Dec 2019 | INR | 167.95 | 172.1 | 166.8 | 168.95 | 168.95 | +3.2 (+1.93%) | 1,818 |
| 24 Dec 2019 | INR | 164.7 | 167.65 | 161.25 | 165.75 | 165.75 | +2.3 (+1.41%) | 4,574 |
| 23 Dec 2019 | INR | 162.15 | 164.9 | 162.15 | 163.45 | 163.45 | +1.6 (+0.99%) | 2,232 |
| 20 Dec 2019 | INR | 163.35 | 163.95 | 160.35 | 161.85 | 161.85 | +2.1 (+1.31%) | 1,946 |
| 19 Dec 2019 | INR | 162.7 | 162.7 | 158.9 | 159.75 | 159.75 | -0.1 (-0.06%) | 2,704 |
| 18 Dec 2019 | INR | 159.9 | 162.8 | 158.45 | 159.85 | 159.85 | -0.3 (-0.19%) | 3,897 |
| 17 Dec 2019 | INR | 157.45 | 161.05 | 156 | 160.15 | 160.15 | +3.1 (+1.97%) | 1,289 |
| 16 Dec 2019 | INR | 154 | 160.6 | 154 | 157.05 | 157.05 | -1.5 (-0.95%) | 2,973 |
| 13 Dec 2019 | INR | 149.95 | 159.6 | 147.15 | 158.55 | 158.55 | +12.65 (+8.67%) | 9,764 |
| 12 Dec 2019 | INR | 144.5 | 148.3 | 139.6 | 145.9 | 145.9 | +3.45 (+2.42%) | 3,198 |
| 11 Dec 2019 | INR | 140.1 | 145 | 138.3 | 142.45 | 142.45 | +2.7 (+1.93%) | 1,867 |
| 10 Dec 2019 | INR | 149 | 149 | 139.5 | 139.75 | 139.75 | -6.7 (-4.57%) | 8,368 |
| 9 Dec 2019 | INR | 152.5 | 153.05 | 139.1 | 146.45 | 146.45 | -7.45 (-4.84%) | 11,972 |
| 6 Dec 2019 | INR | 162.7 | 162.7 | 153.2 | 153.9 | 153.9 | -5.75 (-3.60%) | 4,626 |
| 5 Dec 2019 | INR | 163.1 | 163.1 | 159 | 159.65 | 159.65 | -0.15 (-0.09%) | 2,233 |
| 4 Dec 2019 | INR | 160 | 162.95 | 155 | 159.8 | 159.8 | +0.2 (+0.13%) | 3,490 |
| 3 Dec 2019 | INR | 162.75 | 162.75 | 159.05 | 159.6 | 159.6 | -0.75 (-0.47%) | 2,643 |
| 2 Dec 2019 | INR | 164.1 | 164.1 | 159.6 | 160.35 | 160.35 | -1.45 (-0.90%) | 2,860 |
| 29 Nov 2019 | INR | 170.45 | 170.45 | 160 | 161.8 | 161.8 | -2.65 (-1.61%) | 4,271 |
| 28 Nov 2019 | INR | 167.9 | 168.25 | 156 | 164.45 | 164.45 | -1.8 (-1.08%) | 3,456 |
| 27 Nov 2019 | INR | 165.4 | 167.7 | 163 | 166.25 | 166.25 | +1.7 (+1.03%) | 3,539 |
| 26 Nov 2019 | INR | 165.4 | 165.75 | 163.45 | 164.55 | 164.55 | -0.2 (-0.12%) | 3,807 |
| 25 Nov 2019 | INR | 170.45 | 170.45 | 164 | 164.75 | 164.75 | -1.05 (-0.63%) | 1,080 |
| 22 Nov 2019 | INR | 168.7 | 171.05 | 164.1 | 165.8 | 165.8 | +0.45 (+0.27%) | 2,096 |
| 21 Nov 2019 | INR | 166.5 | 169.15 | 165 | 165.35 | 165.35 | -0.45 (-0.27%) | 4,895 |
