| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 87.25 | 88.1 | 85.5 | 86.05 | 86.05 | -0.35 (-0.41%) | 292,583 |
| 21 Jan 2020 | INR | 85 | 87 | 84.4 | 86.4 | 86.4 | +1.35 (+1.59%) | 145,814 |
| 20 Jan 2020 | INR | 87.9 | 87.9 | 84.65 | 85.05 | 85.05 | -1.15 (-1.33%) | 240,384 |
| 17 Jan 2020 | INR | 86 | 87.7 | 85.7 | 86.2 | 86.2 | -0.65 (-0.75%) | 388,300 |
| 16 Jan 2020 | INR | 88.45 | 89.75 | 85.7 | 86.85 | 86.85 | -1.5 (-1.70%) | 408,782 |
| 15 Jan 2020 | INR | 87.5 | 89.8 | 86.6 | 88.35 | 88.35 | +1.75 (+2.02%) | 682,018 |
| 14 Jan 2020 | INR | 82.5 | 87.45 | 81.85 | 86.6 | 86.6 | +6.05 (+7.51%) | 1,121,171 |
| 13 Jan 2020 | INR | 80 | 82.15 | 79.65 | 80.55 | 80.55 | +1.3 (+1.64%) | 228,815 |
| 10 Jan 2020 | INR | 78.05 | 81.9 | 78.05 | 79.25 | 79.25 | +1.55 (+1.99%) | 491,134 |
| 9 Jan 2020 | INR | 78.1 | 79.35 | 77.4 | 77.7 | 77.7 | +0.25 (+0.32%) | 204,289 |
| 8 Jan 2020 | INR | 76.4 | 79.5 | 74.6 | 77.45 | 77.45 | +0.75 (+0.98%) | 398,652 |
| 7 Jan 2020 | INR | 73.95 | 77.45 | 73.4 | 76.7 | 76.7 | +3.8 (+5.21%) | 429,768 |
| 6 Jan 2020 | INR | 75.35 | 75.35 | 72.6 | 72.9 | 72.9 | -3.55 (-4.64%) | 143,544 |
| 3 Jan 2020 | INR | 76.1 | 78.9 | 75.45 | 76.45 | 76.45 | -0.65 (-0.84%) | 218,312 |
| 2 Jan 2020 | INR | 73.45 | 77.45 | 73.3 | 77.1 | 77.1 | +3.95 (+5.40%) | 381,182 |
| 1 Jan 2020 | INR | 71.25 | 73.9 | 71.25 | 73.15 | 73.15 | +1.75 (+2.45%) | 129,586 |
| 31 Dec 2019 | INR | 69.75 | 71.9 | 69.5 | 71.4 | 71.4 | +1.6 (+2.29%) | 146,639 |
| 30 Dec 2019 | INR | 70.85 | 70.85 | 69.45 | 69.8 | 69.8 | -0.1 (-0.14%) | 82,924 |
| 27 Dec 2019 | INR | 70.45 | 71.1 | 69.7 | 69.9 | 69.9 | -0.3 (-0.43%) | 108,759 |
| 26 Dec 2019 | INR | 70.3 | 70.8 | 70.1 | 70.2 | 70.2 | -0.1 (-0.14%) | 38,399 |
| 24 Dec 2019 | INR | 70.85 | 71 | 70.1 | 70.3 | 70.3 | -0.25 (-0.35%) | 72,887 |
| 23 Dec 2019 | INR | 71 | 71.1 | 70.2 | 70.55 | 70.55 | -0.25 (-0.35%) | 101,284 |
| 20 Dec 2019 | INR | 70.9 | 71.35 | 70.4 | 70.8 | 70.8 | -0.1 (-0.14%) | 107,829 |
| 19 Dec 2019 | INR | 71.65 | 71.65 | 70.35 | 70.9 | 70.9 | -0.15 (-0.21%) | 164,897 |
| 18 Dec 2019 | INR | 72.5 | 72.5 | 70.1 | 71.05 | 71.05 | -0.6 (-0.84%) | 153,996 |
| 17 Dec 2019 | INR | 72.15 | 72.85 | 71.4 | 71.65 | 71.65 | -0.15 (-0.21%) | 184,850 |
| 16 Dec 2019 | INR | 73.3 | 74.3 | 71.2 | 71.8 | 71.8 | -1.5 (-2.05%) | 194,351 |
| 13 Dec 2019 | INR | 72.35 | 74.25 | 72.3 | 73.3 | 73.3 | +1.5 (+2.09%) | 564,385 |
| 12 Dec 2019 | INR | 73.05 | 73.4 | 71.5 | 71.8 | 71.8 | -0.65 (-0.90%) | 120,384 |
| 11 Dec 2019 | INR | 74 | 74 | 71.95 | 72.45 | 72.45 | -0.3 (-0.41%) | 192,099 |
