| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 130 | 134.35 | 128.3 | 131.75 | 131.75 | +2.9 (+2.25%) | 92,870 |
| 21 Jan 2020 | INR | 129 | 130.3 | 127.3 | 128.85 | 128.85 | -0.95 (-0.73%) | 42,586 |
| 20 Jan 2020 | INR | 131.5 | 133.3 | 129 | 129.8 | 129.8 | +1.4 (+1.09%) | 92,007 |
| 17 Jan 2020 | INR | 129.5 | 132.4 | 127.9 | 128.4 | 128.4 | -0.7 (-0.54%) | 56,495 |
| 16 Jan 2020 | INR | 130.9 | 133.5 | 128.5 | 129.1 | 129.1 | -1.4 (-1.07%) | 63,611 |
| 15 Jan 2020 | INR | 128.25 | 131.7 | 124.7 | 130.5 | 130.5 | +2.35 (+1.83%) | 139,884 |
| 14 Jan 2020 | INR | 125.1 | 138.05 | 125.1 | 128.15 | 128.15 | +5.5 (+4.48%) | 360,350 |
| 13 Jan 2020 | INR | 119.4 | 123.8 | 118.5 | 122.65 | 122.65 | +4.85 (+4.12%) | 65,412 |
| 10 Jan 2020 | INR | 119.7 | 124 | 117.5 | 117.8 | 117.8 | -1 (-0.84%) | 51,939 |
| 9 Jan 2020 | INR | 120 | 121.35 | 118.4 | 118.8 | 118.8 | +1.05 (+0.89%) | 37,213 |
| 8 Jan 2020 | INR | 115.9 | 125.15 | 114.95 | 117.75 | 117.75 | -0.55 (-0.46%) | 107,653 |
| 7 Jan 2020 | INR | 120.9 | 123.5 | 116.85 | 118.3 | 118.3 | +0.05 (+0.04%) | 46,310 |
| 6 Jan 2020 | INR | 120.75 | 131.5 | 116.3 | 118.25 | 118.25 | -4.7 (-3.82%) | 172,837 |
| 3 Jan 2020 | INR | 128.05 | 128.8 | 121.1 | 122.95 | 122.95 | -6.7 (-5.17%) | 81,979 |
| 2 Jan 2020 | INR | 117.7 | 134.3 | 116.4 | 129.65 | 129.65 | +13.25 (+11.38%) | 231,429 |
| 1 Jan 2020 | INR | 114.4 | 117.5 | 114.35 | 116.4 | 116.4 | +2.05 (+1.79%) | 26,741 |
| 31 Dec 2019 | INR | 115.9 | 116.15 | 113.7 | 114.35 | 114.35 | -1.85 (-1.59%) | 9,231 |
| 30 Dec 2019 | INR | 112.1 | 118.5 | 112.1 | 116.2 | 116.2 | +3.65 (+3.24%) | 54,381 |
| 27 Dec 2019 | INR | 110 | 114.3 | 110 | 112.55 | 112.55 | +2.15 (+1.95%) | 27,124 |
| 26 Dec 2019 | INR | 110.25 | 112 | 109.8 | 110.4 | 110.4 | -0.4 (-0.36%) | 7,105 |
| 24 Dec 2019 | INR | 112.2 | 112.2 | 110.15 | 110.8 | 110.8 | -1.1 (-0.98%) | 11,670 |
| 23 Dec 2019 | INR | 112 | 113 | 108.65 | 111.9 | 111.9 | +3.45 (+3.18%) | 19,562 |
| 20 Dec 2019 | INR | 109 | 110.6 | 108 | 108.45 | 108.45 | +0.1 (+0.09%) | 12,134 |
| 19 Dec 2019 | INR | 110.15 | 110.15 | 108.05 | 108.35 | 108.35 | -1.35 (-1.23%) | 22,258 |
| 18 Dec 2019 | INR | 110.55 | 111.75 | 108 | 109.7 | 109.7 | -1.2 (-1.08%) | 16,763 |
| 17 Dec 2019 | INR | 107.8 | 113.4 | 107.1 | 110.9 | 110.9 | +3.4 (+3.16%) | 56,119 |
| 16 Dec 2019 | INR | 108.9 | 109.8 | 107 | 107.5 | 107.5 | -1.15 (-1.06%) | 13,340 |
| 13 Dec 2019 | INR | 115.95 | 115.95 | 104 | 108.65 | 108.65 | -5.65 (-4.94%) | 96,801 |
| 12 Dec 2019 | INR | 105 | 119.8 | 101.35 | 114.3 | 114.3 | +12.65 (+12.44%) | 128,893 |
| 11 Dec 2019 | INR | 107.65 | 107.8 | 100.75 | 101.65 | 101.65 | -5.25 (-4.91%) | 23,769 |
