| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 80.05 | 81.1 | 79.45 | 80.3 | 80.3 | +1.1 (+1.39%) | 47,767 |
| 21 Jan 2020 | INR | 78.35 | 80.5 | 77.85 | 79.2 | 79.2 | +0.05 (+0.06%) | 76,004 |
| 20 Jan 2020 | INR | 81.55 | 82.5 | 78.95 | 79.15 | 79.15 | -2.6 (-3.18%) | 50,012 |
| 17 Jan 2020 | INR | 83 | 84.8 | 81.35 | 81.75 | 81.75 | -1.85 (-2.21%) | 115,375 |
| 16 Jan 2020 | INR | 86 | 86.5 | 83.25 | 83.6 | 83.6 | -1.2 (-1.42%) | 301,649 |
| 15 Jan 2020 | INR | 75.4 | 88.45 | 75.4 | 84.8 | 84.8 | +9.05 (+11.95%) | 362,833 |
| 14 Jan 2020 | INR | 74.15 | 77.35 | 74.1 | 75.75 | 75.75 | +1.45 (+1.95%) | 119,745 |
| 13 Jan 2020 | INR | 74.2 | 75.45 | 73.55 | 74.3 | 74.3 | +1.8 (+2.48%) | 56,935 |
| 10 Jan 2020 | INR | 73.75 | 74.6 | 72.15 | 72.5 | 72.5 | -1 (-1.36%) | 42,179 |
| 9 Jan 2020 | INR | 73.5 | 74.25 | 73 | 73.5 | 73.5 | +0.9 (+1.24%) | 41,755 |
| 8 Jan 2020 | INR | 73.45 | 74 | 72.1 | 72.6 | 72.6 | -1.6 (-2.16%) | 38,754 |
| 7 Jan 2020 | INR | 74.75 | 76.8 | 73 | 74.2 | 74.2 | +1.55 (+2.13%) | 110,916 |
| 6 Jan 2020 | INR | 71.5 | 73.65 | 69.15 | 72.65 | 72.65 | -0.3 (-0.41%) | 92,161 |
| 3 Jan 2020 | INR | 74.65 | 75.15 | 72.4 | 72.95 | 72.95 | -0.65 (-0.88%) | 59,981 |
| 2 Jan 2020 | INR | 74 | 74.9 | 73.05 | 73.6 | 73.6 | +0.15 (+0.20%) | 81,823 |
| 1 Jan 2020 | INR | 71 | 74 | 70.95 | 73.45 | 73.45 | +2.25 (+3.16%) | 154,140 |
| 31 Dec 2019 | INR | 67.8 | 71.85 | 67.8 | 71.2 | 71.2 | +3.2 (+4.71%) | 124,858 |
| 30 Dec 2019 | INR | 68.95 | 68.95 | 67.5 | 68 | 68 | -0.55 (-0.80%) | 50,729 |
| 27 Dec 2019 | INR | 69.7 | 70 | 68.15 | 68.55 | 68.55 | +0.35 (+0.51%) | 136,775 |
| 26 Dec 2019 | INR | 65.15 | 68.5 | 64.5 | 68.2 | 68.2 | +3.1 (+4.76%) | 131,207 |
| 24 Dec 2019 | INR | 65.25 | 66 | 64.5 | 65.1 | 65.1 | -0.05 (-0.08%) | 49,889 |
| 23 Dec 2019 | INR | 66.3 | 67.05 | 64.25 | 65.15 | 65.15 | -1.1 (-1.66%) | 33,296 |
| 20 Dec 2019 | INR | 67 | 67 | 65.75 | 66.25 | 66.25 | -0.15 (-0.23%) | 53,907 |
| 19 Dec 2019 | INR | 65.15 | 67.3 | 64.7 | 66.4 | 66.4 | +0.95 (+1.45%) | 55,229 |
| 18 Dec 2019 | INR | 66.75 | 67.4 | 65.1 | 65.45 | 65.45 | +1.8 (+2.83%) | 77,170 |
| 17 Dec 2019 | INR | 64.1 | 64.45 | 63.35 | 63.65 | 63.65 | -0.45 (-0.70%) | 41,955 |
| 16 Dec 2019 | INR | 64.8 | 67 | 64 | 64.1 | 64.1 | -0.9 (-1.38%) | 66,192 |
| 13 Dec 2019 | INR | 62.5 | 65.45 | 62.45 | 65 | 65 | +2.7 (+4.33%) | 48,131 |
| 12 Dec 2019 | INR | 62 | 62.85 | 61.75 | 62.3 | 62.3 | +0.7 (+1.14%) | 32,617 |
| 11 Dec 2019 | INR | 62.45 | 63.1 | 61.1 | 61.6 | 61.6 | -0.5 (-0.81%) | 29,057 |
