| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 165 | 172.6 | 161.5 | 166 | 166 | +0.45 (+0.27%) | 96,698 |
| 21 Jan 2020 | INR | 164.85 | 166.7 | 161.2 | 165.55 | 165.55 | +1.7 (+1.04%) | 14,638 |
| 20 Jan 2020 | INR | 167 | 168 | 163.8 | 163.85 | 163.85 | -2.85 (-1.71%) | 19,531 |
| 17 Jan 2020 | INR | 169.95 | 172 | 166.45 | 166.7 | 166.7 | -2.5 (-1.48%) | 45,796 |
| 16 Jan 2020 | INR | 168 | 171 | 166 | 169.2 | 169.2 | +1.4 (+0.83%) | 21,865 |
| 15 Jan 2020 | INR | 168 | 170.4 | 165.2 | 167.8 | 167.8 | -0.55 (-0.33%) | 11,858 |
| 14 Jan 2020 | INR | 169.95 | 171 | 165 | 168.35 | 168.35 | +1.35 (+0.81%) | 33,961 |
| 13 Jan 2020 | INR | 174.5 | 174.5 | 166 | 167 | 167 | -3.2 (-1.88%) | 33,755 |
| 10 Jan 2020 | INR | 170.1 | 185.5 | 167.15 | 170.2 | 170.2 | +1.7 (+1.01%) | 276,645 |
| 9 Jan 2020 | INR | 165 | 177 | 165 | 168.5 | 168.5 | +6 (+3.69%) | 127,559 |
| 8 Jan 2020 | INR | 155.25 | 164.95 | 155.05 | 162.5 | 162.5 | +4.35 (+2.75%) | 46,087 |
| 7 Jan 2020 | INR | 157 | 163 | 155 | 158.15 | 158.15 | +4.8 (+3.13%) | 103,814 |
| 6 Jan 2020 | INR | 150.3 | 156.9 | 148.55 | 153.35 | 153.35 | +3.4 (+2.27%) | 40,668 |
| 3 Jan 2020 | INR | 156 | 157.95 | 148.5 | 149.95 | 149.95 | -7 (-4.46%) | 80,268 |
| 2 Jan 2020 | INR | 154.2 | 160 | 153.6 | 156.95 | 156.95 | +1.9 (+1.23%) | 93,622 |
| 1 Jan 2020 | INR | 159 | 159 | 153 | 155.05 | 155.05 | -3.3 (-2.08%) | 11,869 |
| 31 Dec 2019 | INR | 160.55 | 163.75 | 156 | 158.35 | 158.35 | -3.1 (-1.92%) | 19,970 |
| 30 Dec 2019 | INR | 165 | 169.8 | 161 | 161.45 | 161.45 | -1.85 (-1.13%) | 54,103 |
| 27 Dec 2019 | INR | 159.6 | 167.7 | 159.6 | 163.3 | 163.3 | +3.75 (+2.35%) | 36,605 |
| 26 Dec 2019 | INR | 158.5 | 163.5 | 158.5 | 159.55 | 159.55 | +0.35 (+0.22%) | 18,533 |
| 24 Dec 2019 | INR | 160.8 | 166.75 | 158.15 | 159.2 | 159.2 | -0.35 (-0.22%) | 58,375 |
| 23 Dec 2019 | INR | 158 | 164 | 158 | 159.55 | 159.55 | +3.15 (+2.01%) | 58,458 |
| 20 Dec 2019 | INR | 151 | 159 | 149 | 156.4 | 156.4 | +6.2 (+4.13%) | 40,315 |
| 19 Dec 2019 | INR | 149 | 153.5 | 148 | 150.2 | 150.2 | -0.3 (-0.20%) | 12,223 |
| 18 Dec 2019 | INR | 150 | 153 | 147.2 | 150.5 | 150.5 | -0.1 (-0.07%) | 16,982 |
| 17 Dec 2019 | INR | 145.85 | 151.9 | 145.15 | 150.6 | 150.6 | +4.75 (+3.26%) | 32,148 |
| 16 Dec 2019 | INR | 143.2 | 149 | 143.2 | 145.85 | 145.85 | +0.35 (+0.24%) | 21,163 |
| 13 Dec 2019 | INR | 145.2 | 149.4 | 143 | 145.5 | 145.5 | -1 (-0.68%) | 45,234 |
| 12 Dec 2019 | INR | 147 | 152.95 | 145.8 | 146.5 | 146.5 | -1.15 (-0.78%) | 95,844 |
| 11 Dec 2019 | INR | 141.1 | 151.9 | 141.1 | 147.65 | 147.65 | +5.05 (+3.54%) | 143,521 |
