| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 112.5 | 113.85 | 109.8 | 110.4 | 110.4 | -1.8 (-1.60%) | 32,028 |
| 21 Jan 2020 | INR | 112.8 | 114.4 | 110.95 | 112.2 | 112.2 | +0.05 (+0.04%) | 35,622 |
| 20 Jan 2020 | INR | 116.6 | 116.7 | 111.45 | 112.15 | 112.15 | -3.1 (-2.69%) | 38,106 |
| 17 Jan 2020 | INR | 115.9 | 119.9 | 114.7 | 115.25 | 115.25 | -0.65 (-0.56%) | 76,822 |
| 16 Jan 2020 | INR | 109.95 | 125.4 | 109.95 | 115.9 | 115.9 | +5.95 (+5.41%) | 287,352 |
| 15 Jan 2020 | INR | 110 | 111.2 | 108.2 | 109.95 | 109.95 | +0.65 (+0.59%) | 23,160 |
| 14 Jan 2020 | INR | 109.1 | 113 | 108.1 | 109.3 | 109.3 | +0.4 (+0.37%) | 30,671 |
| 13 Jan 2020 | INR | 109.8 | 111.8 | 108.5 | 108.9 | 108.9 | -0.05 (-0.05%) | 22,601 |
| 10 Jan 2020 | INR | 107.8 | 113.3 | 107.8 | 108.95 | 108.95 | +1.15 (+1.07%) | 42,520 |
| 9 Jan 2020 | INR | 106.5 | 110.95 | 106.5 | 107.8 | 107.8 | +2.45 (+2.33%) | 29,416 |
| 8 Jan 2020 | INR | 104.6 | 106.85 | 104 | 105.35 | 105.35 | -2.4 (-2.23%) | 20,831 |
| 7 Jan 2020 | INR | 106 | 110.2 | 105.7 | 107.75 | 107.75 | +3.45 (+3.31%) | 49,238 |
| 6 Jan 2020 | INR | 111.7 | 111.7 | 103.7 | 104.3 | 104.3 | -7.4 (-6.62%) | 38,589 |
| 3 Jan 2020 | INR | 108.2 | 116.55 | 108.2 | 111.7 | 111.7 | +1.1 (+0.99%) | 60,340 |
| 2 Jan 2020 | INR | 110 | 112.55 | 109.2 | 110.6 | 110.6 | +0.1 (+0.09%) | 41,120 |
| 1 Jan 2020 | INR | 102.1 | 115 | 102.1 | 110.5 | 110.5 | +8.8 (+8.65%) | 141,445 |
| 31 Dec 2019 | INR | 103.05 | 103.7 | 101.35 | 101.7 | 101.7 | -1.25 (-1.21%) | 14,417 |
| 30 Dec 2019 | INR | 99.6 | 104.4 | 99.6 | 102.95 | 102.95 | +0.95 (+0.93%) | 23,467 |
| 27 Dec 2019 | INR | 100.3 | 104.2 | 100.3 | 102 | 102 | +1.7 (+1.69%) | 20,029 |
| 26 Dec 2019 | INR | 102.1 | 103.35 | 99.9 | 100.3 | 100.3 | -2 (-1.96%) | 16,034 |
| 24 Dec 2019 | INR | 102.3 | 104.5 | 102.1 | 102.3 | 102.3 | -0.7 (-0.68%) | 10,434 |
| 23 Dec 2019 | INR | 101.6 | 105.4 | 101.6 | 103 | 103 | +0.9 (+0.88%) | 22,854 |
| 20 Dec 2019 | INR | 104.5 | 105.8 | 101.55 | 102.1 | 102.1 | -1.9 (-1.83%) | 47,016 |
| 19 Dec 2019 | INR | 104 | 106.8 | 103 | 104 | 104 | +0.2 (+0.19%) | 24,738 |
| 18 Dec 2019 | INR | 101.7 | 107.4 | 101.7 | 103.8 | 103.8 | +1.75 (+1.71%) | 47,597 |
| 17 Dec 2019 | INR | 102.75 | 104 | 101.7 | 102.05 | 102.05 | -0.2 (-0.20%) | 36,984 |
| 16 Dec 2019 | INR | 102.85 | 104.7 | 101.7 | 102.25 | 102.25 | +0.15 (+0.15%) | 44,975 |
| 13 Dec 2019 | INR | 102.8 | 103.9 | 101.8 | 102.1 | 102.1 | +0.5 (+0.49%) | 36,510 |
| 12 Dec 2019 | INR | 102.8 | 103.9 | 101.1 | 101.6 | 101.6 | +0.2 (+0.20%) | 69,441 |
| 11 Dec 2019 | INR | 102.6 | 108 | 100.25 | 101.4 | 101.4 | +0.6 (+0.60%) | 91,737 |
