| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 86.95 | 87.45 | 85.8 | 86.15 | 78.3182 | -0.75 (-0.86%) | 522 |
| 21 Jan 2020 | INR | 86.9 | 88.7 | 85.7 | 86.9 | 79 | -0.1 (-0.11%) | 5,585 |
| 20 Jan 2020 | INR | 87.7 | 87.95 | 86.15 | 87 | 79.0909 | -0.2 (-0.23%) | 3,277 |
| 17 Jan 2020 | INR | 91 | 91 | 84 | 87.2 | 79.2727 | +2.7 (+3.20%) | 21,745 |
| 16 Jan 2020 | INR | 84.75 | 85.6 | 83.5 | 84.5 | 76.8182 | +0.55 (+0.66%) | 3,429 |
| 15 Jan 2020 | INR | 85.75 | 85.75 | 83.5 | 83.95 | 76.3182 | -2.1 (-2.44%) | 5,107 |
| 14 Jan 2020 | INR | 83.5 | 86.7 | 82.2 | 86.05 | 78.2273 | +3.15 (+3.80%) | 12,933 |
| 13 Jan 2020 | INR | 83.9 | 84.2 | 82.6 | 82.9 | 75.3636 | -0.75 (-0.90%) | 8,320 |
| 10 Jan 2020 | INR | 83 | 85 | 82.25 | 83.65 | 76.0455 | +3.6 (+4.50%) | 19,105 |
| 9 Jan 2020 | INR | 82.75 | 82.75 | 79.95 | 80.05 | 72.7727 | +0.55 (+0.69%) | 2,057 |
| 8 Jan 2020 | INR | 82 | 82 | 79.5 | 79.5 | 72.2727 | -1.75 (-2.15%) | 3,816 |
| 7 Jan 2020 | INR | 82.05 | 82.1 | 80.45 | 81.25 | 73.8636 | +0.1 (+0.12%) | 1,489 |
| 6 Jan 2020 | INR | 81.5 | 81.85 | 79.2 | 81.15 | 73.7727 | -0.25 (-0.31%) | 17,371 |
| 3 Jan 2020 | INR | 83.8 | 84.05 | 81.3 | 81.4 | 74 | -3.05 (-3.61%) | 2,518 |
| 2 Jan 2020 | INR | 81.5 | 85.55 | 81.5 | 84.45 | 76.7727 | +3.4 (+4.19%) | 16,010 |
| 1 Jan 2020 | INR | 81.25 | 81.55 | 80.75 | 81.05 | 73.6818 | +0.35 (+0.43%) | 736 |
| 31 Dec 2019 | INR | 81 | 81.5 | 80.55 | 80.7 | 73.3636 | -0.9 (-1.10%) | 1,094 |
| 30 Dec 2019 | INR | 81.05 | 81.75 | 80.8 | 81.6 | 74.1818 | +0.25 (+0.31%) | 2,161 |
| 27 Dec 2019 | INR | 80 | 81.5 | 79.9 | 81.35 | 73.9545 | +0.35 (+0.43%) | 2,094 |
| 26 Dec 2019 | INR | 82.65 | 82.65 | 80.75 | 81 | 73.6364 | -0.55 (-0.67%) | 3,193 |
| 24 Dec 2019 | INR | 80.25 | 82.5 | 80 | 81.55 | 74.1364 | +1.15 (+1.43%) | 13,947 |
| 23 Dec 2019 | INR | 81.1 | 81.4 | 79.5 | 80.4 | 73.0909 | +0.15 (+0.19%) | 3,288 |
| 20 Dec 2019 | INR | 78.35 | 81.2 | 77.5 | 80.25 | 72.9545 | +1.75 (+2.23%) | 1,661 |
| 19 Dec 2019 | INR | 78.95 | 80.45 | 78.2 | 78.5 | 71.3636 | -0.95 (-1.20%) | 2,758 |
| 18 Dec 2019 | INR | 80.3 | 80.85 | 78.05 | 79.45 | 72.2273 | -2.85 (-3.46%) | 5,101 |
| 17 Dec 2019 | INR | 81 | 84 | 79.95 | 82.3 | 74.8182 | +3.95 (+5.04%) | 26,249 |
| 16 Dec 2019 | INR | 75.05 | 79.4 | 75.05 | 78.35 | 71.2273 | +3.3 (+4.40%) | 4,108 |
| 13 Dec 2019 | INR | 75.65 | 76.1 | 74.5 | 75.05 | 68.2273 | +0.9 (+1.21%) | 1,269 |
| 12 Dec 2019 | INR | 75.25 | 75.25 | 73.9 | 74.15 | 67.4091 | -0.7 (-0.94%) | 1,979 |
| 11 Dec 2019 | INR | 75.35 | 75.5 | 73.95 | 74.85 | 68.0455 | -0.6 (-0.80%) | 1,811 |
