| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 181 | 183 | 177 | 180.35 | 36.07 | +0.05 (+0.03%) | 13,612 |
| 21 Jan 2020 | INR | 184.95 | 185 | 177 | 180.3 | 36.06 | -3.05 (-1.66%) | 3,672 |
| 20 Jan 2020 | INR | 195 | 196 | 182.2 | 183.35 | 36.67 | -1.85 (-1.00%) | 14,368 |
| 17 Jan 2020 | INR | 190 | 195.8 | 185 | 185.2 | 37.04 | -1.2 (-0.64%) | 56,946 |
| 16 Jan 2020 | INR | 179 | 188.8 | 174.3 | 186.4 | 37.28 | +13.3 (+7.68%) | 44,783 |
| 15 Jan 2020 | INR | 174.4 | 175.6 | 172.05 | 173.1 | 34.62 | -1.05 (-0.60%) | 6,987 |
| 14 Jan 2020 | INR | 176 | 180.95 | 173.5 | 174.15 | 34.83 | +0.75 (+0.43%) | 17,791 |
| 13 Jan 2020 | INR | 174 | 174.5 | 170.5 | 173.4 | 34.68 | +2.3 (+1.34%) | 17,783 |
| 10 Jan 2020 | INR | 174.5 | 180 | 169.85 | 171.1 | 34.22 | -3.85 (-2.20%) | 10,703 |
| 9 Jan 2020 | INR | 179 | 179 | 173.3 | 174.95 | 34.99 | +2.45 (+1.42%) | 15,314 |
| 8 Jan 2020 | INR | 172 | 175 | 171 | 172.5 | 34.5 | -2.35 (-1.34%) | 11,133 |
| 7 Jan 2020 | INR | 175.55 | 181 | 171.25 | 174.85 | 34.97 | +5 (+2.94%) | 27,222 |
| 6 Jan 2020 | INR | 174.15 | 174.15 | 166.35 | 169.85 | 33.97 | -5.7 (-3.25%) | 18,365 |
| 3 Jan 2020 | INR | 180 | 181.95 | 175 | 175.55 | 35.11 | -3.55 (-1.98%) | 9,503 |
| 2 Jan 2020 | INR | 177.05 | 180 | 172.55 | 179.1 | 35.82 | +5.95 (+3.44%) | 31,906 |
| 1 Jan 2020 | INR | 169.95 | 174.4 | 165.6 | 173.15 | 34.63 | +8.4 (+5.10%) | 29,554 |
| 31 Dec 2019 | INR | 159.05 | 171.95 | 159 | 164.75 | 32.95 | +4.75 (+2.97%) | 13,583 |
| 30 Dec 2019 | INR | 155.55 | 169.4 | 155.55 | 160 | 32 | +3.1 (+1.98%) | 8,818 |
| 27 Dec 2019 | INR | 152.95 | 159 | 152.9 | 156.9 | 31.38 | +6.85 (+4.57%) | 30,874 |
| 26 Dec 2019 | INR | 149.5 | 155.65 | 149.5 | 150.05 | 30.01 | +1.9 (+1.28%) | 41,470 |
| 24 Dec 2019 | INR | 146.2 | 156.9 | 146.2 | 148.15 | 29.63 | +0.25 (+0.17%) | 11,192 |
| 23 Dec 2019 | INR | 149 | 149 | 146.55 | 147.9 | 29.58 | -1.2 (-0.80%) | 8,988 |
| 20 Dec 2019 | INR | 156 | 156 | 149 | 149.1 | 29.82 | -1.3 (-0.86%) | 6,138 |
| 19 Dec 2019 | INR | 150 | 152 | 149.2 | 150.4 | 30.08 | +1.3 (+0.87%) | 3,058 |
| 18 Dec 2019 | INR | 152 | 154.85 | 148 | 149.1 | 29.82 | +0.55 (+0.37%) | 12,770 |
| 17 Dec 2019 | INR | 149.5 | 151.5 | 147.9 | 148.55 | 29.71 | -1.45 (-0.97%) | 5,909 |
| 16 Dec 2019 | INR | 157.85 | 157.85 | 149.5 | 150 | 30 | -1.95 (-1.28%) | 4,374 |
| 13 Dec 2019 | INR | 150.1 | 154.95 | 150 | 151.95 | 30.39 | +3.85 (+2.60%) | 2,220 |
| 12 Dec 2019 | INR | 150.95 | 151 | 146.55 | 148.1 | 29.62 | -0.45 (-0.30%) | 782 |
| 11 Dec 2019 | INR | 148.35 | 149.65 | 147 | 148.55 | 29.71 | -0.3 (-0.20%) | 628 |
