| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 132.5 | 133.8 | 127.25 | 129.25 | 129.25 | -1.85 (-1.41%) | 159,432 |
| 21 Jan 2020 | INR | 135 | 137.55 | 130.3 | 131.1 | 131.1 | -5.45 (-3.99%) | 225,793 |
| 20 Jan 2020 | INR | 134.25 | 139 | 133.15 | 136.55 | 136.55 | +2.4 (+1.79%) | 318,025 |
| 17 Jan 2020 | INR | 125 | 136.3 | 123.25 | 134.15 | 134.15 | +9.05 (+7.23%) | 602,929 |
| 16 Jan 2020 | INR | 123.15 | 128.7 | 122.3 | 125.1 | 125.1 | -6.15 (-4.69%) | 353,690 |
| 15 Jan 2020 | INR | 132 | 134.25 | 129.4 | 131.25 | 131.25 | +1.2 (+0.92%) | 348,283 |
| 14 Jan 2020 | INR | 127.65 | 131.8 | 126.15 | 130.05 | 130.05 | +2.4 (+1.88%) | 185,183 |
| 13 Jan 2020 | INR | 127.95 | 129 | 125.3 | 127.65 | 127.65 | +0.55 (+0.43%) | 126,508 |
| 10 Jan 2020 | INR | 127.7 | 129.8 | 125.45 | 127.1 | 127.1 | +2.85 (+2.29%) | 216,153 |
| 9 Jan 2020 | INR | 123 | 126.2 | 122.1 | 124.25 | 124.25 | +4.35 (+3.63%) | 181,406 |
| 8 Jan 2020 | INR | 119.5 | 121.6 | 118.4 | 119.9 | 119.9 | -3.2 (-2.60%) | 160,833 |
| 7 Jan 2020 | INR | 126.3 | 126.8 | 121.5 | 123.1 | 123.1 | +1.1 (+0.90%) | 133,572 |
| 6 Jan 2020 | INR | 128 | 128 | 121.2 | 122 | 122 | -6.85 (-5.32%) | 203,344 |
| 3 Jan 2020 | INR | 127.7 | 134.2 | 126.7 | 128.85 | 128.85 | +2.7 (+2.14%) | 552,166 |
| 2 Jan 2020 | INR | 116 | 128.2 | 116 | 126.15 | 126.15 | +8 (+6.77%) | 620,227 |
| 1 Jan 2020 | INR | 118.65 | 119.45 | 117.6 | 118.15 | 118.15 | -0.3 (-0.25%) | 95,707 |
| 31 Dec 2019 | INR | 115.6 | 121.4 | 115.6 | 118.45 | 118.45 | +4.1 (+3.59%) | 588,993 |
| 30 Dec 2019 | INR | 114.5 | 116 | 113.35 | 114.35 | 114.35 | +0.4 (+0.35%) | 101,820 |
| 27 Dec 2019 | INR | 112.5 | 116.2 | 112.5 | 113.95 | 113.95 | +1.4 (+1.24%) | 160,485 |
| 26 Dec 2019 | INR | 112 | 114 | 111.7 | 112.55 | 112.55 | +0.55 (+0.49%) | 90,962 |
| 24 Dec 2019 | INR | 110.5 | 114 | 110.5 | 112 | 112 | +0.45 (+0.40%) | 114,327 |
| 23 Dec 2019 | INR | 113 | 114.15 | 110.75 | 111.55 | 111.55 | -1.1 (-0.98%) | 93,218 |
| 20 Dec 2019 | INR | 114.15 | 114.15 | 112.1 | 112.65 | 112.65 | -0.35 (-0.31%) | 121,126 |
| 19 Dec 2019 | INR | 112.5 | 115.3 | 110.2 | 113 | 113 | +1.2 (+1.07%) | 289,346 |
| 18 Dec 2019 | INR | 113.85 | 115.6 | 111.5 | 111.8 | 111.8 | -1.85 (-1.63%) | 129,239 |
| 17 Dec 2019 | INR | 114.8 | 117.1 | 112.85 | 113.65 | 113.65 | -1.15 (-1.00%) | 191,135 |
| 16 Dec 2019 | INR | 121.9 | 121.9 | 114.4 | 114.8 | 114.8 | -6.35 (-5.24%) | 279,132 |
| 13 Dec 2019 | INR | 119.8 | 122.85 | 118.25 | 121.15 | 121.15 | +3.8 (+3.24%) | 314,861 |
| 12 Dec 2019 | INR | 107.5 | 119.85 | 107.15 | 117.35 | 117.35 | +9.95 (+9.26%) | 636,491 |
| 11 Dec 2019 | INR | 115.75 | 117 | 102.65 | 107.4 | 107.4 | -8.35 (-7.21%) | 497,993 |
