| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 162.5 | 162.85 | 156.4 | 157.4 | 157.4 | -3.9 (-2.42%) | 41,132 |
| 21 Jan 2020 | INR | 154.4 | 170.75 | 152.7 | 161.3 | 161.3 | +7.85 (+5.12%) | 2,421,421 |
| 20 Jan 2020 | INR | 154.15 | 155.15 | 152.45 | 153.45 | 153.45 | +0.4 (+0.26%) | 5,064 |
| 17 Jan 2020 | INR | 154.65 | 155.85 | 152.3 | 153.05 | 153.05 | -1.2 (-0.78%) | 3,125 |
| 16 Jan 2020 | INR | 154.95 | 155.9 | 153.85 | 154.25 | 154.25 | 0.0 (0.0%) | 5,913 |
| 15 Jan 2020 | INR | 153 | 158.6 | 152 | 154.25 | 154.25 | +0.6 (+0.39%) | 9,798 |
| 14 Jan 2020 | INR | 155.1 | 155.6 | 152.3 | 153.65 | 153.65 | -1.4 (-0.90%) | 6,196 |
| 13 Jan 2020 | INR | 157.6 | 160 | 153.45 | 155.05 | 155.05 | -0.95 (-0.61%) | 13,024 |
| 10 Jan 2020 | INR | 154 | 158 | 150.6 | 156 | 156 | +3.95 (+2.60%) | 8,855 |
| 9 Jan 2020 | INR | 154.05 | 155.9 | 150.6 | 152.05 | 152.05 | +1.15 (+0.76%) | 13,458 |
| 8 Jan 2020 | INR | 143.2 | 153.95 | 138.1 | 150.9 | 150.9 | +3.55 (+2.41%) | 7,964 |
| 7 Jan 2020 | INR | 150.05 | 150.55 | 144.55 | 147.35 | 147.35 | +2.2 (+1.52%) | 6,760 |
| 6 Jan 2020 | INR | 153.8 | 153.8 | 144.05 | 145.15 | 145.15 | -8.05 (-5.25%) | 13,802 |
| 3 Jan 2020 | INR | 150.8 | 157.5 | 150.8 | 153.2 | 153.2 | +2.1 (+1.39%) | 12,927 |
| 2 Jan 2020 | INR | 140.7 | 153 | 140.7 | 151.1 | 151.1 | +7.9 (+5.52%) | 19,259 |
| 1 Jan 2020 | INR | 143.8 | 144.7 | 140.15 | 143.2 | 143.2 | +2.65 (+1.89%) | 4,305 |
| 31 Dec 2019 | INR | 144 | 144 | 139.05 | 140.55 | 140.55 | -3.45 (-2.40%) | 10,895 |
| 30 Dec 2019 | INR | 136.95 | 146.9 | 135.55 | 144 | 144 | +8.55 (+6.31%) | 18,538 |
| 27 Dec 2019 | INR | 135.1 | 137.25 | 134.6 | 135.45 | 135.45 | +0.5 (+0.37%) | 3,118 |
| 26 Dec 2019 | INR | 139.9 | 139.9 | 133.4 | 134.95 | 134.95 | +0.3 (+0.22%) | 2,793 |
| 24 Dec 2019 | INR | 135.5 | 135.85 | 134.55 | 134.65 | 134.65 | -0.85 (-0.63%) | 8,003 |
| 23 Dec 2019 | INR | 136.1 | 137.75 | 131 | 135.5 | 135.5 | -0.4 (-0.29%) | 25,787 |
| 20 Dec 2019 | INR | 135.45 | 137.5 | 134.8 | 135.9 | 135.9 | +1.8 (+1.34%) | 4,467 |
| 19 Dec 2019 | INR | 137.1 | 138 | 133.2 | 134.1 | 134.1 | -4.7 (-3.39%) | 3,857 |
| 18 Dec 2019 | INR | 141.4 | 141.4 | 138.1 | 138.8 | 138.8 | -1.05 (-0.75%) | 3,112 |
| 17 Dec 2019 | INR | 141.2 | 141.9 | 139.75 | 139.85 | 139.85 | -1.1 (-0.78%) | 3,033 |
| 16 Dec 2019 | INR | 142.9 | 143.1 | 140.3 | 140.95 | 140.95 | -1.15 (-0.81%) | 23,102 |
| 13 Dec 2019 | INR | 141.8 | 142.9 | 139.8 | 142.1 | 142.1 | +1.05 (+0.74%) | 4,210 |
| 12 Dec 2019 | INR | 140.75 | 141.7 | 138.35 | 141.05 | 141.05 | +2.9 (+2.10%) | 3,393 |
| 11 Dec 2019 | INR | 139.4 | 143.5 | 137 | 138.15 | 138.15 | +0.95 (+0.69%) | 5,242 |
