| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 160.2 | 160.2 | 157 | 157.75 | 157.75 | -2.6 (-1.62%) | 7,492 |
| 21 Jan 2020 | INR | 160.35 | 161.6 | 158.05 | 160.35 | 160.35 | -2.95 (-1.81%) | 9,590 |
| 20 Jan 2020 | INR | 164 | 165.5 | 160.6 | 163.3 | 163.3 | 0.0 (0.0%) | 12,368 |
| 17 Jan 2020 | INR | 162.8 | 164.35 | 162.2 | 163.3 | 163.3 | +0.15 (+0.09%) | 10,811 |
| 16 Jan 2020 | INR | 163.7 | 165.9 | 162.65 | 163.15 | 163.15 | 0.0 (0.0%) | 13,591 |
| 15 Jan 2020 | INR | 161.9 | 164.6 | 161.5 | 163.15 | 163.15 | +0.2 (+0.12%) | 12,454 |
| 14 Jan 2020 | INR | 164.2 | 167.35 | 162.2 | 162.95 | 162.95 | -0.9 (-0.55%) | 19,856 |
| 13 Jan 2020 | INR | 156.7 | 170 | 156.7 | 163.85 | 163.85 | +7.4 (+4.73%) | 149,385 |
| 10 Jan 2020 | INR | 157 | 157.8 | 154.85 | 156.45 | 156.45 | +1.1 (+0.71%) | 24,402 |
| 9 Jan 2020 | INR | 157.95 | 157.95 | 154.25 | 155.35 | 155.35 | -0.3 (-0.19%) | 26,103 |
| 8 Jan 2020 | INR | 151.7 | 157.9 | 151.1 | 155.65 | 155.65 | +1.15 (+0.74%) | 29,160 |
| 7 Jan 2020 | INR | 151.95 | 155.25 | 151.55 | 154.5 | 154.5 | +3.55 (+2.35%) | 38,707 |
| 6 Jan 2020 | INR | 152.5 | 152.7 | 149.7 | 150.95 | 150.95 | -3.3 (-2.14%) | 19,749 |
| 3 Jan 2020 | INR | 154.3 | 156.4 | 152.8 | 154.25 | 154.25 | -0.15 (-0.10%) | 39,068 |
| 2 Jan 2020 | INR | 147.75 | 158.5 | 147.75 | 154.4 | 154.4 | +8.4 (+5.75%) | 238,633 |
| 1 Jan 2020 | INR | 146.5 | 147.7 | 145.75 | 146 | 146 | -0.05 (-0.03%) | 8,979 |
| 31 Dec 2019 | INR | 145 | 147.6 | 143.4 | 146.05 | 146.05 | +1.5 (+1.04%) | 29,916 |
| 30 Dec 2019 | INR | 142.2 | 145.4 | 141.65 | 144.55 | 144.55 | +3.05 (+2.16%) | 9,690 |
| 27 Dec 2019 | INR | 141.55 | 142.8 | 141.3 | 141.5 | 141.5 | -0.05 (-0.04%) | 6,080 |
| 26 Dec 2019 | INR | 141.1 | 144 | 140.55 | 141.55 | 141.55 | +0.1 (+0.07%) | 16,442 |
| 24 Dec 2019 | INR | 142.25 | 142.3 | 140.7 | 141.45 | 141.45 | -0.45 (-0.32%) | 9,107 |
| 23 Dec 2019 | INR | 144.95 | 144.95 | 141.25 | 141.9 | 141.9 | -2.25 (-1.56%) | 9,970 |
| 20 Dec 2019 | INR | 140.15 | 145.8 | 139.4 | 144.15 | 144.15 | +4.35 (+3.11%) | 64,666 |
| 19 Dec 2019 | INR | 144 | 144 | 138.75 | 139.8 | 139.8 | -2.75 (-1.93%) | 8,393 |
| 18 Dec 2019 | INR | 138.05 | 143.1 | 138 | 142.55 | 142.55 | +5.1 (+3.71%) | 33,423 |
| 17 Dec 2019 | INR | 137.55 | 139.25 | 137.25 | 137.45 | 137.45 | +0.25 (+0.18%) | 5,587 |
| 16 Dec 2019 | INR | 139.5 | 139.5 | 136.95 | 137.2 | 137.2 | -1.9 (-1.37%) | 2,081 |
| 13 Dec 2019 | INR | 137.65 | 139.85 | 136.7 | 139.1 | 139.1 | +2.85 (+2.09%) | 5,893 |
| 12 Dec 2019 | INR | 134.6 | 136.7 | 134.2 | 136.25 | 136.25 | +2.45 (+1.83%) | 7,337 |
| 11 Dec 2019 | INR | 133.1 | 135 | 126.05 | 133.8 | 133.8 | 0.0 (0.0%) | 31,029 |
