| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 73.8 | 75 | 72.5 | 72.7 | 72.7 | -0.85 (-1.16%) | 78,815 |
| 21 Jan 2020 | INR | 74.2 | 75.25 | 72.75 | 73.55 | 73.55 | -0.65 (-0.88%) | 88,547 |
| 20 Jan 2020 | INR | 76.35 | 77.15 | 74 | 74.2 | 74.2 | -2 (-2.62%) | 76,740 |
| 17 Jan 2020 | INR | 76.7 | 79.1 | 75.95 | 76.2 | 76.2 | +0.1 (+0.13%) | 77,780 |
| 16 Jan 2020 | INR | 76.65 | 77.75 | 74.6 | 76.1 | 76.1 | +1.8 (+2.42%) | 50,920 |
| 15 Jan 2020 | INR | 73.85 | 75.55 | 73.3 | 74.3 | 74.3 | +0.1 (+0.13%) | 25,631 |
| 14 Jan 2020 | INR | 76.5 | 76.7 | 73.8 | 74.2 | 74.2 | -1.75 (-2.30%) | 27,240 |
| 13 Jan 2020 | INR | 75.55 | 77.3 | 74 | 75.95 | 75.95 | +1.05 (+1.40%) | 55,435 |
| 10 Jan 2020 | INR | 71.95 | 76.45 | 71.4 | 74.9 | 74.9 | +3.85 (+5.42%) | 114,678 |
| 9 Jan 2020 | INR | 71 | 73.25 | 70.2 | 71.05 | 71.05 | +1.9 (+2.75%) | 50,410 |
| 8 Jan 2020 | INR | 67.9 | 72.7 | 67.65 | 69.15 | 69.15 | -0.8 (-1.14%) | 93,951 |
| 7 Jan 2020 | INR | 69.7 | 72.8 | 68.85 | 69.95 | 69.95 | +1.25 (+1.82%) | 50,722 |
| 6 Jan 2020 | INR | 71.65 | 72.6 | 68 | 68.7 | 68.7 | -3.45 (-4.78%) | 36,324 |
| 3 Jan 2020 | INR | 72.1 | 74.5 | 70.05 | 72.15 | 72.15 | -1.3 (-1.77%) | 29,089 |
| 2 Jan 2020 | INR | 72.45 | 76 | 71.8 | 73.45 | 73.45 | +0.9 (+1.24%) | 55,166 |
| 1 Jan 2020 | INR | 74 | 74.1 | 70.85 | 72.55 | 72.55 | -0.95 (-1.29%) | 77,077 |
| 31 Dec 2019 | INR | 72.4 | 77.7 | 71.6 | 73.5 | 73.5 | +4.45 (+6.44%) | 493,864 |
| 30 Dec 2019 | INR | 57.6 | 69.05 | 57.6 | 69.05 | 69.05 | +11.5 (+19.98%) | 263,567 |
| 27 Dec 2019 | INR | 56.45 | 60 | 56 | 57.55 | 57.55 | +1.95 (+3.51%) | 17,794 |
| 26 Dec 2019 | INR | 56.3 | 56.7 | 55.5 | 55.6 | 55.6 | +0.35 (+0.63%) | 13,710 |
| 24 Dec 2019 | INR | 54.25 | 56.45 | 54 | 55.25 | 55.25 | +1.15 (+2.13%) | 11,785 |
| 23 Dec 2019 | INR | 55.55 | 56 | 53.75 | 54.1 | 54.1 | -1.7 (-3.05%) | 25,161 |
| 20 Dec 2019 | INR | 57.05 | 57.05 | 55.25 | 55.8 | 55.8 | -1.1 (-1.93%) | 6,475 |
| 19 Dec 2019 | INR | 57.45 | 58.25 | 56.7 | 56.9 | 56.9 | -0.15 (-0.26%) | 6,358 |
| 18 Dec 2019 | INR | 57.95 | 57.95 | 56.5 | 57.05 | 57.05 | -0.35 (-0.61%) | 16,801 |
| 17 Dec 2019 | INR | 57 | 58.35 | 57 | 57.4 | 57.4 | +0.05 (+0.09%) | 12,374 |
| 16 Dec 2019 | INR | 58.25 | 58.25 | 56.55 | 57.35 | 57.35 | -0.15 (-0.26%) | 14,882 |
| 13 Dec 2019 | INR | 57.5 | 58.4 | 57.3 | 57.5 | 57.5 | +1.05 (+1.86%) | 3,857 |
| 12 Dec 2019 | INR | 55.4 | 58 | 54.5 | 56.45 | 56.45 | +1.35 (+2.45%) | 18,814 |
| 11 Dec 2019 | INR | 59.05 | 59.05 | 52 | 55.1 | 55.1 | -3.9 (-6.61%) | 15,019 |
