| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 162.75 | 171.65 | 162.65 | 170.5 | 170.5 | +8.35 (+5.15%) | 63,325 |
| 21 Jan 2020 | INR | 159 | 164.6 | 157 | 162.15 | 162.15 | +3.4 (+2.14%) | 23,037 |
| 20 Jan 2020 | INR | 162 | 162.65 | 157 | 158.75 | 158.75 | -1.75 (-1.09%) | 10,798 |
| 17 Jan 2020 | INR | 162.4 | 163.8 | 160.2 | 160.5 | 160.5 | -1.35 (-0.83%) | 14,209 |
| 16 Jan 2020 | INR | 160 | 165.6 | 159.4 | 161.85 | 161.85 | +2.15 (+1.35%) | 31,822 |
| 15 Jan 2020 | INR | 154.15 | 162 | 153.9 | 159.7 | 159.7 | +5.95 (+3.87%) | 46,960 |
| 14 Jan 2020 | INR | 155.4 | 157.4 | 153.2 | 153.75 | 153.75 | -3 (-1.91%) | 11,757 |
| 13 Jan 2020 | INR | 153.8 | 158 | 149.7 | 156.75 | 156.75 | +4.45 (+2.92%) | 45,440 |
| 10 Jan 2020 | INR | 154.1 | 154.6 | 151.3 | 152.3 | 152.3 | -0.8 (-0.52%) | 10,355 |
| 9 Jan 2020 | INR | 152.1 | 155.5 | 150.4 | 153.1 | 153.1 | +3.25 (+2.17%) | 32,227 |
| 8 Jan 2020 | INR | 150.8 | 151.6 | 147.1 | 149.85 | 149.85 | -0.4 (-0.27%) | 18,376 |
| 7 Jan 2020 | INR | 146.9 | 152.6 | 146.1 | 150.25 | 150.25 | +4.7 (+3.23%) | 30,821 |
| 6 Jan 2020 | INR | 143 | 146 | 142.2 | 145.55 | 145.55 | +1.8 (+1.25%) | 15,701 |
| 3 Jan 2020 | INR | 144.75 | 147.2 | 143 | 143.75 | 143.75 | -1.7 (-1.17%) | 7,883 |
| 2 Jan 2020 | INR | 142.8 | 148.15 | 140 | 145.45 | 145.45 | +3.8 (+2.68%) | 28,958 |
| 1 Jan 2020 | INR | 139.8 | 146.3 | 139.5 | 141.65 | 141.65 | +3.35 (+2.42%) | 61,298 |
| 31 Dec 2019 | INR | 138 | 141.5 | 137.5 | 138.3 | 138.3 | -0.35 (-0.25%) | 40,116 |
| 30 Dec 2019 | INR | 139.45 | 141.55 | 138.05 | 138.65 | 138.65 | +0.05 (+0.04%) | 15,937 |
| 27 Dec 2019 | INR | 142.6 | 143.3 | 137.5 | 138.6 | 138.6 | -3.55 (-2.50%) | 19,428 |
| 26 Dec 2019 | INR | 142.8 | 144.75 | 141.75 | 142.15 | 142.15 | -0.25 (-0.18%) | 5,155 |
| 24 Dec 2019 | INR | 147.15 | 147.4 | 141.65 | 142.4 | 142.4 | -4.2 (-2.86%) | 21,297 |
| 23 Dec 2019 | INR | 149.6 | 150.55 | 146 | 146.6 | 146.6 | -2.4 (-1.61%) | 10,768 |
| 20 Dec 2019 | INR | 151.1 | 151.25 | 148.7 | 149 | 149 | -1 (-0.67%) | 3,588 |
| 19 Dec 2019 | INR | 148.9 | 151.9 | 148.9 | 150 | 150 | +0.75 (+0.50%) | 7,488 |
| 18 Dec 2019 | INR | 150.1 | 152.8 | 147.9 | 149.25 | 149.25 | -1.75 (-1.16%) | 28,566 |
| 17 Dec 2019 | INR | 149.1 | 152.45 | 149.1 | 151 | 151 | -1.15 (-0.76%) | 12,234 |
| 16 Dec 2019 | INR | 153.2 | 154.1 | 150.1 | 152.15 | 152.15 | -0.35 (-0.23%) | 17,739 |
| 13 Dec 2019 | INR | 150.8 | 153.6 | 149.4 | 152.5 | 152.5 | +2.25 (+1.50%) | 4,595 |
| 12 Dec 2019 | INR | 150.2 | 151.25 | 149.1 | 150.25 | 150.25 | -0.1 (-0.07%) | 7,045 |
| 11 Dec 2019 | INR | 150 | 151 | 149.05 | 150.35 | 150.35 | +0.35 (+0.23%) | 15,836 |
