| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 158 | 158 | 153 | 154.5 | 154.5 | -0.8 (-0.52%) | 97,404 |
| 21 Jan 2020 | INR | 155.45 | 156.15 | 155.05 | 155.3 | 155.3 | -0.15 (-0.10%) | 2,060 |
| 20 Jan 2020 | INR | 155.4 | 156.6 | 155.3 | 155.45 | 155.45 | +0.25 (+0.16%) | 19,626 |
| 17 Jan 2020 | INR | 156 | 156.35 | 154.8 | 155.2 | 155.2 | +0.5 (+0.32%) | 53,281 |
| 16 Jan 2020 | INR | 162 | 162 | 154.25 | 154.7 | 154.7 | -0.7 (-0.45%) | 101,168 |
| 15 Jan 2020 | INR | 166 | 166 | 155.2 | 155.4 | 155.4 | 0.0 (0.0%) | 80,006 |
| 14 Jan 2020 | INR | 164 | 170 | 155.05 | 155.4 | 155.4 | -0.05 (-0.03%) | 89,700 |
| 13 Jan 2020 | INR | 156.9 | 156.9 | 155 | 155.45 | 155.45 | +0.05 (+0.03%) | 28,709 |
| 10 Jan 2020 | INR | 157 | 157 | 155.25 | 155.4 | 155.4 | -0.15 (-0.10%) | 75,304 |
| 9 Jan 2020 | INR | 156 | 156.35 | 155.4 | 155.55 | 155.55 | -0.25 (-0.16%) | 142,257 |
| 8 Jan 2020 | INR | 157.55 | 165 | 154.9 | 155.8 | 155.8 | +0.3 (+0.19%) | 298,135 |
| 7 Jan 2020 | INR | 157.5 | 157.5 | 155.2 | 155.5 | 155.5 | +0.3 (+0.19%) | 90,130 |
| 6 Jan 2020 | INR | 156.3 | 156.3 | 155.1 | 155.2 | 155.2 | -0.75 (-0.48%) | 147,658 |
| 3 Jan 2020 | INR | 158 | 158 | 154 | 155.95 | 155.95 | +0.2 (+0.13%) | 32,647 |
| 2 Jan 2020 | INR | 156.25 | 156.25 | 155.15 | 155.75 | 155.75 | +0.85 (+0.55%) | 44,092 |
| 1 Jan 2020 | INR | 156.6 | 156.6 | 154.35 | 154.9 | 154.9 | -0.5 (-0.32%) | 114,146 |
| 31 Dec 2019 | INR | 157.5 | 157.5 | 154.2 | 155.4 | 155.4 | -0.8 (-0.51%) | 122,947 |
| 30 Dec 2019 | INR | 158.3 | 158.3 | 153.7 | 156.2 | 156.2 | -2.2 (-1.39%) | 181,217 |
| 27 Dec 2019 | INR | 158.1 | 160.8 | 156.05 | 158.4 | 158.4 | +1.25 (+0.80%) | 115,600 |
| 26 Dec 2019 | INR | 157 | 162.55 | 151.3 | 157.15 | 157.15 | -1.1 (-0.70%) | 97,109 |
| 24 Dec 2019 | INR | 155.6 | 158.7 | 153.6 | 158.25 | 158.25 | +2.85 (+1.83%) | 97,123 |
| 23 Dec 2019 | INR | 156.15 | 157.2 | 154 | 155.4 | 155.4 | -0.2 (-0.13%) | 310,377 |
| 20 Dec 2019 | INR | 155 | 156.6 | 154.9 | 155.6 | 155.6 | +0.8 (+0.52%) | 212,291 |
| 19 Dec 2019 | INR | 155 | 155.1 | 151.4 | 154.8 | 154.8 | +0.55 (+0.36%) | 93,664 |
| 18 Dec 2019 | INR | 154.85 | 155.7 | 153.6 | 154.25 | 154.25 | -0.2 (-0.13%) | 160,198 |
| 17 Dec 2019 | INR | 154.05 | 155.8 | 145.05 | 154.45 | 154.45 | +0.8 (+0.52%) | 95,649 |
| 16 Dec 2019 | INR | 154.2 | 155.15 | 152.6 | 153.65 | 153.65 | +0.1 (+0.07%) | 102,563 |
| 13 Dec 2019 | INR | 153.6 | 154.3 | 152.6 | 153.55 | 153.55 | +0.3 (+0.20%) | 111,781 |
| 12 Dec 2019 | INR | 154 | 154 | 152.7 | 153.25 | 153.25 | 0.0 (0.0%) | 22,009 |
| 11 Dec 2019 | INR | 154.1 | 156 | 151.4 | 153.25 | 153.25 | -0.9 (-0.58%) | 184,849 |
