| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 170.05 | 174 | 165.6 | 166.6 | 166.6 | -1.85 (-1.10%) | 100,135 |
| 21 Jan 2020 | INR | 171.4 | 175.4 | 167.75 | 168.45 | 168.45 | -3.4 (-1.98%) | 96,634 |
| 20 Jan 2020 | INR | 180.95 | 182 | 169.9 | 171.85 | 171.85 | -9.25 (-5.11%) | 74,416 |
| 17 Jan 2020 | INR | 182.1 | 184.5 | 179.4 | 181.1 | 181.1 | -0.3 (-0.17%) | 79,188 |
| 16 Jan 2020 | INR | 178.2 | 183.9 | 175.2 | 181.4 | 181.4 | +4.35 (+2.46%) | 117,165 |
| 15 Jan 2020 | INR | 171.5 | 178.55 | 170.3 | 177.05 | 177.05 | +6 (+3.51%) | 96,940 |
| 14 Jan 2020 | INR | 172 | 174.85 | 170.15 | 171.05 | 171.05 | +0.3 (+0.18%) | 55,828 |
| 13 Jan 2020 | INR | 168 | 173.4 | 167.5 | 170.75 | 170.75 | +2.95 (+1.76%) | 79,722 |
| 10 Jan 2020 | INR | 160 | 170.8 | 159.6 | 167.8 | 167.8 | +6.95 (+4.32%) | 253,370 |
| 9 Jan 2020 | INR | 152.8 | 162.7 | 151.6 | 160.85 | 160.85 | +9.75 (+6.45%) | 216,061 |
| 8 Jan 2020 | INR | 148 | 153.5 | 146.85 | 151.1 | 151.1 | +1.25 (+0.83%) | 51,876 |
| 7 Jan 2020 | INR | 148.3 | 153.7 | 146.05 | 149.85 | 149.85 | +1.55 (+1.05%) | 61,219 |
| 6 Jan 2020 | INR | 148.55 | 153.45 | 144 | 148.3 | 148.3 | 0.0 (0.0%) | 5,552,620 |
| 3 Jan 2020 | INR | 145.4 | 154.3 | 143.25 | 148.3 | 148.3 | +2 (+1.37%) | 128,215 |
| 2 Jan 2020 | INR | 147.35 | 148.3 | 145 | 146.3 | 146.3 | -0.55 (-0.37%) | 25,956 |
| 1 Jan 2020 | INR | 143.9 | 148.6 | 143.15 | 146.85 | 146.85 | +2.25 (+1.56%) | 69,446 |
| 31 Dec 2019 | INR | 144 | 147.8 | 141.9 | 144.6 | 144.6 | +2.15 (+1.51%) | 96,410 |
| 30 Dec 2019 | INR | 132.95 | 143.9 | 132.5 | 142.45 | 142.45 | +9.5 (+7.15%) | 95,344 |
| 27 Dec 2019 | INR | 132 | 134.65 | 132 | 132.95 | 132.95 | +1.7 (+1.30%) | 27,421 |
| 26 Dec 2019 | INR | 132.2 | 132.35 | 130.35 | 131.25 | 131.25 | -1.1 (-0.83%) | 11,930 |
| 24 Dec 2019 | INR | 133.5 | 133.5 | 131.65 | 132.35 | 132.35 | -0.95 (-0.71%) | 18,219 |
| 23 Dec 2019 | INR | 133.1 | 135.35 | 132.5 | 133.3 | 133.3 | -2.5 (-1.84%) | 29,508 |
| 20 Dec 2019 | INR | 133 | 136.15 | 131.9 | 135.8 | 135.8 | +3.3 (+2.49%) | 227,648 |
| 19 Dec 2019 | INR | 134.1 | 134.3 | 132.25 | 132.5 | 132.5 | -0.85 (-0.64%) | 4,660 |
| 18 Dec 2019 | INR | 137.7 | 138.65 | 133 | 133.35 | 133.35 | -3.75 (-2.74%) | 29,664 |
| 17 Dec 2019 | INR | 139.85 | 140 | 136.5 | 137.1 | 137.1 | -2.6 (-1.86%) | 25,086 |
| 16 Dec 2019 | INR | 139.75 | 141.75 | 138.75 | 139.7 | 139.7 | +0.45 (+0.32%) | 28,755 |
| 13 Dec 2019 | INR | 136.55 | 142 | 135.45 | 139.25 | 139.25 | +2.9 (+2.13%) | 24,378 |
| 12 Dec 2019 | INR | 136.55 | 137.2 | 134.85 | 136.35 | 136.35 | 0.0 (0.0%) | 15,274 |
| 11 Dec 2019 | INR | 132.85 | 137.15 | 132.85 | 136.35 | 136.35 | +3.3 (+2.48%) | 29,865 |
