| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 61.8 | 61.8 | 60.75 | 61.45 | 61.45 | +0.05 (+0.08%) | 13,583 |
| 20 Jan 2020 | INR | 65.7 | 65.7 | 58.6 | 61.4 | 61.4 | -1.6 (-2.54%) | 13,850 |
| 17 Jan 2020 | INR | 58.4 | 63.8 | 58.4 | 63 | 63 | +0.55 (+0.88%) | 17,308 |
| 16 Jan 2020 | INR | 61 | 62.9 | 56.4 | 62.45 | 62.45 | +1.45 (+2.38%) | 14,737 |
| 15 Jan 2020 | INR | 60.9 | 61.9 | 57 | 61 | 61 | -0.2 (-0.33%) | 17,096 |
| 14 Jan 2020 | INR | 60 | 61.9 | 57.05 | 61.2 | 61.2 | -0.75 (-1.21%) | 16,343 |
| 13 Jan 2020 | INR | 65.95 | 65.95 | 58.1 | 61.95 | 61.95 | +0.7 (+1.14%) | 17,188 |
| 10 Jan 2020 | INR | 61.8 | 61.95 | 59.95 | 61.25 | 61.25 | 0.0 (0.0%) | 14,034 |
| 9 Jan 2020 | INR | 60.8 | 61.35 | 57.05 | 61.25 | 61.25 | +0.75 (+1.24%) | 15,562 |
| 8 Jan 2020 | INR | 58.95 | 60.5 | 58.05 | 60.5 | 60.5 | +0.45 (+0.75%) | 14,568 |
| 7 Jan 2020 | INR | 61.9 | 61.9 | 57.35 | 60.05 | 60.05 | +0.65 (+1.09%) | 13,890 |
| 6 Jan 2020 | INR | 63 | 63.4 | 56 | 59.4 | 59.4 | +1.25 (+2.15%) | 16,447 |
| 3 Jan 2020 | INR | 59.5 | 59.5 | 55 | 58.15 | 58.15 | -0.65 (-1.11%) | 19,954 |
| 2 Jan 2020 | INR | 57.85 | 59.5 | 55.1 | 58.8 | 58.8 | +1.05 (+1.82%) | 15,475 |
| 1 Jan 2020 | INR | 57 | 59.5 | 54.6 | 57.75 | 57.75 | -1.05 (-1.79%) | 13,253 |
| 31 Dec 2019 | INR | 57.85 | 59.45 | 57.05 | 58.8 | 58.8 | +0.65 (+1.12%) | 14,098 |
| 30 Dec 2019 | INR | 50.3 | 59 | 50.3 | 58.15 | 58.15 | +2.4 (+4.30%) | 20,254 |
| 27 Dec 2019 | INR | 57 | 57 | 52.8 | 55.75 | 55.75 | +0.65 (+1.18%) | 18,241 |
| 26 Dec 2019 | INR | 60 | 60 | 52.15 | 55.1 | 55.1 | -0.85 (-1.52%) | 46,320 |
| 24 Dec 2019 | INR | 56.8 | 56.8 | 52.3 | 55.95 | 55.95 | +1.05 (+1.91%) | 6,226 |
| 23 Dec 2019 | INR | 57.25 | 57.4 | 50.4 | 54.9 | 54.9 | +1 (+1.86%) | 5,364 |
| 20 Dec 2019 | INR | 53.9 | 53.95 | 51 | 53.9 | 53.9 | +1.95 (+3.75%) | 5,585 |
| 19 Dec 2019 | INR | 54.4 | 54.4 | 46.7 | 51.95 | 51.95 | +0.85 (+1.66%) | 7,799 |
| 18 Dec 2019 | INR | 49.4 | 51.1 | 46.15 | 51.1 | 51.1 | +1.1 (+2.20%) | 9,691 |
| 17 Dec 2019 | INR | 50.8 | 50.8 | 45 | 50 | 50 | +1.6 (+3.31%) | 16,540 |
| 16 Dec 2019 | INR | 49.5 | 49.55 | 44.3 | 48.4 | 48.4 | -0.15 (-0.31%) | 7,107 |
| 13 Dec 2019 | INR | 50 | 50.15 | 46.7 | 48.55 | 48.55 | +0.65 (+1.36%) | 9,243 |
| 12 Dec 2019 | INR | 45.75 | 49 | 42.55 | 47.9 | 47.9 | +3.15 (+7.04%) | 15,142 |
| 11 Dec 2019 | INR | 44.3 | 47.2 | 39.3 | 44.75 | 44.75 | +1.8 (+4.19%) | 20,263 |
| 10 Dec 2019 | INR | 44.85 | 44.85 | 39.05 | 42.95 | 42.95 | -0.05 (-0.12%) | 10,991 |
