| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 71.65 | 75.15 | 70.2 | 74 | 74 | +2.05 (+2.85%) | 30,339 |
| 21 Jan 2020 | INR | 72.1 | 72.85 | 71.35 | 71.95 | 71.95 | -0.45 (-0.62%) | 57,228 |
| 20 Jan 2020 | INR | 73.05 | 73.3 | 72.25 | 72.4 | 72.4 | -0.2 (-0.28%) | 6,833 |
| 17 Jan 2020 | INR | 72.9 | 73.2 | 72.3 | 72.6 | 72.6 | +0.95 (+1.33%) | 10,474 |
| 16 Jan 2020 | INR | 73 | 73.6 | 71.1 | 71.65 | 71.65 | -1.45 (-1.98%) | 19,987 |
| 15 Jan 2020 | INR | 73.2 | 75.2 | 72.5 | 73.1 | 73.1 | +0.05 (+0.07%) | 38,615 |
| 14 Jan 2020 | INR | 72.9 | 73.3 | 72.4 | 73.05 | 73.05 | +0.15 (+0.21%) | 9,723 |
| 13 Jan 2020 | INR | 71.75 | 73.8 | 71.65 | 72.9 | 72.9 | +2.15 (+3.04%) | 30,711 |
| 10 Jan 2020 | INR | 71 | 71.6 | 70.25 | 70.75 | 70.75 | +0.05 (+0.07%) | 6,690 |
| 9 Jan 2020 | INR | 70.95 | 72 | 70.6 | 70.7 | 70.7 | +0.5 (+0.71%) | 12,016 |
| 8 Jan 2020 | INR | 70.35 | 71.45 | 69.9 | 70.2 | 70.2 | -0.85 (-1.20%) | 5,650 |
| 7 Jan 2020 | INR | 71.35 | 73.6 | 70.1 | 71.05 | 71.05 | -0.45 (-0.63%) | 31,451 |
| 6 Jan 2020 | INR | 72 | 72.85 | 70.05 | 71.5 | 71.5 | -0.45 (-0.63%) | 34,460 |
| 3 Jan 2020 | INR | 73 | 73.2 | 71.15 | 71.95 | 71.95 | -1.35 (-1.84%) | 14,637 |
| 2 Jan 2020 | INR | 72 | 74.9 | 71.15 | 73.3 | 73.3 | +1.75 (+2.45%) | 19,514 |
| 1 Jan 2020 | INR | 71 | 71.8 | 70.5 | 71.55 | 71.55 | +0.8 (+1.13%) | 9,774 |
| 31 Dec 2019 | INR | 70.2 | 71.25 | 70.2 | 70.75 | 70.75 | +0.55 (+0.78%) | 14,787 |
| 30 Dec 2019 | INR | 71 | 71.45 | 69.75 | 70.2 | 70.2 | -0.3 (-0.43%) | 6,863 |
| 27 Dec 2019 | INR | 72 | 72.45 | 69.85 | 70.5 | 70.5 | -1.15 (-1.61%) | 36,621 |
| 26 Dec 2019 | INR | 70.5 | 71.75 | 70.5 | 71.65 | 71.65 | +1.7 (+2.43%) | 21,929 |
| 24 Dec 2019 | INR | 68.4 | 70.4 | 68.15 | 69.95 | 69.95 | +1.35 (+1.97%) | 22,672 |
| 23 Dec 2019 | INR | 66.85 | 68.65 | 66.8 | 68.6 | 68.6 | +1.85 (+2.77%) | 13,666 |
| 20 Dec 2019 | INR | 68.15 | 69.5 | 66.6 | 66.75 | 66.75 | -1.45 (-2.13%) | 52,099 |
| 19 Dec 2019 | INR | 68.3 | 69.4 | 67.95 | 68.2 | 68.2 | 0.0 (0.0%) | 18,749 |
| 18 Dec 2019 | INR | 67 | 68.55 | 67 | 68.2 | 68.2 | +0.05 (+0.07%) | 16,200 |
| 17 Dec 2019 | INR | 68.05 | 68.45 | 67.2 | 68.15 | 68.15 | +0.9 (+1.34%) | 16,797 |
| 16 Dec 2019 | INR | 66.8 | 68 | 66.05 | 67.25 | 67.25 | +0.35 (+0.52%) | 187,971 |
| 13 Dec 2019 | INR | 66.5 | 67.65 | 65.9 | 66.9 | 66.9 | +0.6 (+0.90%) | 58,236 |
| 12 Dec 2019 | INR | 65.4 | 67 | 64.75 | 66.3 | 66.3 | 0.0 (0.0%) | 74,751 |
| 11 Dec 2019 | INR | 66.5 | 68.15 | 65.05 | 66.3 | 66.3 | -0.45 (-0.67%) | 7,335 |
