| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 69 | 69 | 67.7 | 68.35 | 17.0875 | +0.2 (+0.29%) | 1,382 |
| 21 Jan 2020 | INR | 69.4 | 69.45 | 67.9 | 68.15 | 17.0375 | -0.7 (-1.02%) | 2,380 |
| 20 Jan 2020 | INR | 72.65 | 72.65 | 68.35 | 68.85 | 17.2125 | -2.2 (-3.10%) | 2,456 |
| 17 Jan 2020 | INR | 73.15 | 74.25 | 70.85 | 71.05 | 17.7625 | -2 (-2.74%) | 3,130 |
| 16 Jan 2020 | INR | 71.5 | 73.25 | 71.45 | 73.05 | 18.2625 | +2.75 (+3.91%) | 3,111 |
| 15 Jan 2020 | INR | 69.55 | 70.65 | 68.7 | 70.3 | 17.575 | -0.15 (-0.21%) | 867 |
| 14 Jan 2020 | INR | 71.45 | 73.8 | 69.65 | 70.45 | 17.6125 | -0.3 (-0.42%) | 10,754 |
| 13 Jan 2020 | INR | 70.3 | 71.25 | 68.8 | 70.75 | 17.6875 | -0.95 (-1.32%) | 2,327 |
| 10 Jan 2020 | INR | 72.35 | 75 | 71.4 | 71.7 | 17.925 | +1.6 (+2.28%) | 7,846 |
| 9 Jan 2020 | INR | 70.35 | 70.5 | 70 | 70.1 | 17.525 | +0.15 (+0.21%) | 803 |
| 8 Jan 2020 | INR | 68.95 | 70.45 | 68.45 | 69.95 | 17.4875 | -0.4 (-0.57%) | 1,675 |
| 7 Jan 2020 | INR | 73 | 74.55 | 69.55 | 70.35 | 17.5875 | +0.45 (+0.64%) | 265,931 |
| 6 Jan 2020 | INR | 74.8 | 74.8 | 68.8 | 69.9 | 17.475 | -3.45 (-4.70%) | 2,331 |
| 3 Jan 2020 | INR | 73.55 | 75 | 72.45 | 73.35 | 18.3375 | +2.4 (+3.38%) | 4,937 |
| 2 Jan 2020 | INR | 67.5 | 74.2 | 67.5 | 70.95 | 17.7375 | +2.45 (+3.58%) | 4,046 |
| 1 Jan 2020 | INR | 66.7 | 70.55 | 66.7 | 68.5 | 17.125 | +1.8 (+2.70%) | 1,661 |
| 31 Dec 2019 | INR | 66.7 | 66.7 | 66.7 | 66.7 | 16.675 | +0.5 (+0.76%) | 150 |
| 30 Dec 2019 | INR | 66.2 | 66.25 | 66.2 | 66.2 | 16.55 | +0.2 (+0.30%) | 1,644 |
| 27 Dec 2019 | INR | 66.75 | 66.75 | 65.9 | 66 | 16.5 | -0.65 (-0.98%) | 4,548 |
| 26 Dec 2019 | INR | 67.1 | 67.1 | 66.6 | 66.65 | 16.6625 | -1.1 (-1.62%) | 642 |
| 24 Dec 2019 | INR | 67.5 | 68.6 | 67.35 | 67.75 | 16.9375 | -1 (-1.45%) | 877 |
| 23 Dec 2019 | INR | 63.85 | 70 | 63.8 | 68.75 | 17.1875 | +4.1 (+6.34%) | 1,714 |
| 20 Dec 2019 | INR | 65.15 | 65.15 | 64.5 | 64.65 | 16.1625 | -0.6 (-0.92%) | 731 |
| 19 Dec 2019 | INR | 66.15 | 66.15 | 65 | 65.25 | 16.3125 | +0.25 (+0.38%) | 522 |
| 18 Dec 2019 | INR | 65.6 | 65.6 | 64.95 | 65 | 16.25 | -0.15 (-0.23%) | 456 |
| 17 Dec 2019 | INR | 66 | 66.1 | 65 | 65.15 | 16.2875 | -0.5 (-0.76%) | 518 |
| 16 Dec 2019 | INR | 65.8 | 65.8 | 65.65 | 65.65 | 16.4125 | -0.15 (-0.23%) | 900 |
| 13 Dec 2019 | INR | 63.75 | 67.05 | 63.75 | 65.8 | 16.45 | +2.1 (+3.30%) | 5,639 |
| 12 Dec 2019 | INR | 64 | 64.9 | 63.65 | 63.7 | 15.925 | -0.65 (-1.01%) | 718 |
| 11 Dec 2019 | INR | 64.85 | 65.25 | 63.35 | 64.35 | 16.0875 | -0.8 (-1.23%) | 471 |
