| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 70.9 | 72.8 | 67.9 | 72.15 | 72.15 | +2.8 (+4.04%) | 93,268 |
| 21 Jan 2020 | INR | 66.9 | 69.35 | 66.35 | 69.35 | 69.35 | +3.3 (+5.00%) | 35,321 |
| 20 Jan 2020 | INR | 66.15 | 67.5 | 65.9 | 66.05 | 66.05 | -0.5 (-0.75%) | 5,211 |
| 17 Jan 2020 | INR | 68 | 68 | 66.25 | 66.55 | 66.55 | -0.4 (-0.60%) | 2,546 |
| 16 Jan 2020 | INR | 66.65 | 68.9 | 66.45 | 66.95 | 66.95 | -0.85 (-1.25%) | 7,130 |
| 15 Jan 2020 | INR | 67.9 | 68.1 | 66 | 67.8 | 67.8 | 0.0 (0.0%) | 7,609 |
| 14 Jan 2020 | INR | 69.9 | 69.95 | 67.6 | 67.8 | 67.8 | -2 (-2.87%) | 8,330 |
| 13 Jan 2020 | INR | 70 | 70.45 | 68.65 | 69.8 | 69.8 | +0.9 (+1.31%) | 18,908 |
| 10 Jan 2020 | INR | 68.05 | 70 | 67.6 | 68.9 | 68.9 | +0.9 (+1.32%) | 10,189 |
| 9 Jan 2020 | INR | 67.85 | 68.55 | 66.5 | 68 | 68 | +1.15 (+1.72%) | 6,900 |
| 8 Jan 2020 | INR | 66 | 68.5 | 63 | 66.85 | 66.85 | +0.85 (+1.29%) | 50,534 |
| 7 Jan 2020 | INR | 65.15 | 67.75 | 65.15 | 66 | 66 | +0.95 (+1.46%) | 23,238 |
| 6 Jan 2020 | INR | 67.2 | 67.2 | 64.5 | 65.05 | 65.05 | -2.15 (-3.20%) | 9,957 |
| 3 Jan 2020 | INR | 70.5 | 72 | 67 | 67.2 | 67.2 | -2.5 (-3.59%) | 14,584 |
| 2 Jan 2020 | INR | 70 | 71.75 | 69.05 | 69.7 | 69.7 | -0.35 (-0.50%) | 11,392 |
| 1 Jan 2020 | INR | 70.5 | 70.75 | 69.7 | 70.05 | 70.05 | -0.45 (-0.64%) | 11,494 |
| 31 Dec 2019 | INR | 70.7 | 71.1 | 69.25 | 70.5 | 70.5 | +0.2 (+0.28%) | 18,407 |
| 30 Dec 2019 | INR | 69.3 | 71.25 | 68.85 | 70.3 | 70.3 | +1.6 (+2.33%) | 31,183 |
| 27 Dec 2019 | INR | 66.7 | 69 | 66.5 | 68.7 | 68.7 | +2 (+3.00%) | 11,076 |
| 26 Dec 2019 | INR | 65.8 | 67.45 | 65.8 | 66.7 | 66.7 | +0.95 (+1.44%) | 7,211 |
| 24 Dec 2019 | INR | 65.3 | 66.2 | 64.85 | 65.75 | 65.75 | +0.65 (+1.00%) | 2,086 |
| 23 Dec 2019 | INR | 64.9 | 65.95 | 64.05 | 65.1 | 65.1 | +0.05 (+0.08%) | 34,944 |
| 20 Dec 2019 | INR | 65 | 66.45 | 65 | 65.05 | 65.05 | -0.05 (-0.08%) | 8,218 |
| 19 Dec 2019 | INR | 64.05 | 66.25 | 63.7 | 65.1 | 65.1 | +1.7 (+2.68%) | 17,424 |
| 18 Dec 2019 | INR | 64 | 64.95 | 62.75 | 63.4 | 63.4 | -0.8 (-1.25%) | 22,471 |
| 17 Dec 2019 | INR | 66.15 | 67.5 | 63.2 | 64.2 | 64.2 | -1.6 (-2.43%) | 13,792 |
| 16 Dec 2019 | INR | 68.25 | 69.35 | 65.4 | 65.8 | 65.8 | -2.6 (-3.80%) | 33,828 |
| 13 Dec 2019 | INR | 70.65 | 70.7 | 68.05 | 68.4 | 68.4 | -1.45 (-2.08%) | 90,405 |
| 12 Dec 2019 | INR | 68.45 | 69.85 | 65.1 | 69.85 | 69.85 | +3.3 (+4.96%) | 88,191 |
| 11 Dec 2019 | INR | 68.05 | 70.4 | 65.3 | 66.55 | 66.55 | -1.85 (-2.70%) | 49,862 |
