| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 179.9 | 179.9 | 172.7 | 174.75 | 174.75 | -2.75 (-1.55%) | 21,270 |
| 21 Jan 2020 | INR | 177 | 180.1 | 174.1 | 177.5 | 177.5 | +0.1 (+0.06%) | 38,289 |
| 20 Jan 2020 | INR | 185.85 | 185.95 | 175.1 | 177.4 | 177.4 | -5.8 (-3.17%) | 25,613 |
| 17 Jan 2020 | INR | 183 | 188.15 | 179.2 | 183.2 | 183.2 | +1.6 (+0.88%) | 39,755 |
| 16 Jan 2020 | INR | 183.05 | 188 | 181 | 181.6 | 181.6 | -3.05 (-1.65%) | 22,587 |
| 15 Jan 2020 | INR | 188 | 188 | 181.4 | 184.65 | 184.65 | -3.1 (-1.65%) | 43,081 |
| 14 Jan 2020 | INR | 193.8 | 193.8 | 185.05 | 187.75 | 187.75 | -4.9 (-2.54%) | 38,228 |
| 13 Jan 2020 | INR | 194.1 | 196.9 | 191 | 192.65 | 192.65 | -0.8 (-0.41%) | 24,660 |
| 10 Jan 2020 | INR | 199.1 | 202.6 | 191.9 | 193.45 | 193.45 | -5.1 (-2.57%) | 56,029 |
| 9 Jan 2020 | INR | 198 | 203 | 195.85 | 198.55 | 198.55 | +5.2 (+2.69%) | 101,615 |
| 8 Jan 2020 | INR | 192 | 196.7 | 186 | 193.35 | 193.35 | -0.25 (-0.13%) | 71,703 |
| 7 Jan 2020 | INR | 194 | 203 | 187.3 | 193.6 | 193.6 | -3.2 (-1.63%) | 66,450 |
| 6 Jan 2020 | INR | 208 | 208 | 196.8 | 196.8 | 196.8 | -10.35 (-5.00%) | 113,215 |
| 3 Jan 2020 | INR | 210 | 214 | 205 | 207.15 | 207.15 | -1.7 (-0.81%) | 78,831 |
| 2 Jan 2020 | INR | 209.9 | 215 | 203 | 208.85 | 208.85 | -0.35 (-0.17%) | 124,684 |
| 1 Jan 2020 | INR | 219 | 222.85 | 207 | 209.2 | 209.2 | -4.7 (-2.20%) | 237,134 |
| 31 Dec 2019 | INR | 207.5 | 213.9 | 207.4 | 213.9 | 213.9 | +10.15 (+4.98%) | 67,985 |
| 30 Dec 2019 | INR | 197.5 | 203.75 | 196.65 | 203.75 | 203.75 | +9.7 (+5.00%) | 128,508 |
| 27 Dec 2019 | INR | 189 | 195.9 | 187 | 194.05 | 194.05 | +7.45 (+3.99%) | 131,160 |
| 26 Dec 2019 | INR | 182 | 189.9 | 178.3 | 186.6 | 186.6 | +5.7 (+3.15%) | 125,063 |
| 24 Dec 2019 | INR | 182.75 | 186.8 | 179.5 | 180.9 | 180.9 | +2.65 (+1.49%) | 102,344 |
| 23 Dec 2019 | INR | 180.05 | 185.5 | 170.25 | 178.25 | 178.25 | +1.35 (+0.76%) | 182,732 |
| 20 Dec 2019 | INR | 170 | 176.9 | 169.8 | 176.9 | 176.9 | +8.4 (+4.99%) | 100,761 |
| 19 Dec 2019 | INR | 163.95 | 171 | 163.95 | 168.5 | 168.5 | +5.6 (+3.44%) | 114,588 |
| 18 Dec 2019 | INR | 163.95 | 169.55 | 162 | 162.9 | 162.9 | +1.05 (+0.65%) | 62,594 |
| 17 Dec 2019 | INR | 165.2 | 168.65 | 159.95 | 161.85 | 161.85 | -2 (-1.22%) | 79,503 |
| 16 Dec 2019 | INR | 169.9 | 174 | 161.35 | 163.85 | 163.85 | -2.8 (-1.68%) | 103,169 |
| 13 Dec 2019 | INR | 160 | 166.7 | 158 | 166.65 | 166.65 | +7.85 (+4.94%) | 99,663 |
| 12 Dec 2019 | INR | 154 | 160.8 | 153.5 | 158.8 | 158.8 | +4 (+2.58%) | 125,624 |
| 11 Dec 2019 | INR | 155.5 | 160.9 | 152 | 154.8 | 154.8 | +0.7 (+0.45%) | 87,417 |
