| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 152.4 | 152.9 | 146.7 | 148.6 | 148.6 | -1.55 (-1.03%) | 12,691 |
| 21 Jan 2020 | INR | 150.5 | 152.6 | 149.3 | 150.15 | 150.15 | -1.85 (-1.22%) | 25,062 |
| 20 Jan 2020 | INR | 159.35 | 159.5 | 151.3 | 152 | 152 | -6.6 (-4.16%) | 14,019 |
| 17 Jan 2020 | INR | 154.4 | 162.7 | 153.7 | 158.6 | 158.6 | +5.6 (+3.66%) | 32,254 |
| 16 Jan 2020 | INR | 157 | 157.45 | 150.4 | 153 | 153 | -2.2 (-1.42%) | 24,489 |
| 15 Jan 2020 | INR | 156.25 | 159 | 155 | 155.2 | 155.2 | -0.35 (-0.23%) | 11,826 |
| 14 Jan 2020 | INR | 153.5 | 159.3 | 153.5 | 155.55 | 155.55 | +2.7 (+1.77%) | 21,932 |
| 13 Jan 2020 | INR | 154 | 155.15 | 149.65 | 152.85 | 152.85 | +7.2 (+4.94%) | 41,436 |
| 10 Jan 2020 | INR | 138.5 | 147.7 | 138 | 145.65 | 145.65 | +6.95 (+5.01%) | 19,922 |
| 9 Jan 2020 | INR | 136.3 | 141.9 | 136.1 | 138.7 | 138.7 | +2.65 (+1.95%) | 12,262 |
| 8 Jan 2020 | INR | 138 | 138 | 135.35 | 136.05 | 136.05 | -2.3 (-1.66%) | 10,077 |
| 7 Jan 2020 | INR | 141 | 141 | 137 | 138.35 | 138.35 | -0.85 (-0.61%) | 6,912 |
| 6 Jan 2020 | INR | 143 | 143 | 137 | 139.2 | 139.2 | -4 (-2.79%) | 6,960 |
| 3 Jan 2020 | INR | 141 | 147.5 | 140.9 | 143.2 | 143.2 | +1.45 (+1.02%) | 19,227 |
| 2 Jan 2020 | INR | 140.55 | 145.7 | 139.2 | 141.75 | 141.75 | +1.6 (+1.14%) | 24,714 |
| 1 Jan 2020 | INR | 134.45 | 142.9 | 133.5 | 140.15 | 140.15 | +6 (+4.47%) | 26,198 |
| 31 Dec 2019 | INR | 134.75 | 135 | 133.5 | 134.15 | 134.15 | +0.5 (+0.37%) | 20,493 |
| 30 Dec 2019 | INR | 137.5 | 138.7 | 133.2 | 133.65 | 133.65 | -4.3 (-3.12%) | 20,537 |
| 27 Dec 2019 | INR | 139 | 140.55 | 136.85 | 137.95 | 137.95 | -0.2 (-0.14%) | 18,021 |
| 26 Dec 2019 | INR | 137 | 141.5 | 135 | 138.15 | 138.15 | +0.85 (+0.62%) | 11,937 |
| 24 Dec 2019 | INR | 138.2 | 138.45 | 136.35 | 137.3 | 137.3 | +0.1 (+0.07%) | 12,195 |
| 23 Dec 2019 | INR | 140 | 141 | 136.95 | 137.2 | 137.2 | -3.25 (-2.31%) | 18,153 |
| 20 Dec 2019 | INR | 142 | 142 | 139.5 | 140.45 | 140.45 | -1.6 (-1.13%) | 12,577 |
| 19 Dec 2019 | INR | 139.8 | 144.05 | 139.1 | 142.05 | 142.05 | +2.1 (+1.50%) | 6,150 |
| 18 Dec 2019 | INR | 139.35 | 141.75 | 137.85 | 139.95 | 139.95 | +1.15 (+0.83%) | 7,641 |
| 17 Dec 2019 | INR | 139.9 | 140.35 | 138.15 | 138.8 | 138.8 | -0.8 (-0.57%) | 12,885 |
| 16 Dec 2019 | INR | 141.8 | 143.45 | 138.8 | 139.6 | 139.6 | +1.45 (+1.05%) | 9,132 |
| 13 Dec 2019 | INR | 139.7 | 140.15 | 137.25 | 138.15 | 138.15 | -0.7 (-0.50%) | 10,825 |
| 12 Dec 2019 | INR | 139.95 | 140.8 | 137.75 | 138.85 | 138.85 | +1.55 (+1.13%) | 11,375 |
| 11 Dec 2019 | INR | 142 | 142.5 | 135.7 | 137.3 | 137.3 | -5 (-3.51%) | 5,729 |
