| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 79.75 | 79.95 | 79.5 | 79.6 | 15.92 | +0.05 (+0.06%) | 119,200 |
| 21 Jan 2020 | INR | 79.95 | 80 | 79.35 | 79.55 | 15.91 | -3.1 (-3.75%) | 119,031 |
| 20 Jan 2020 | INR | 82.6 | 82.7 | 82.55 | 82.65 | 16.53 | -0.1 (-0.12%) | 11,854 |
| 17 Jan 2020 | INR | 80.85 | 84 | 80.35 | 82.75 | 16.55 | +1.75 (+2.16%) | 139,362 |
| 16 Jan 2020 | INR | 80.1 | 81.15 | 80 | 81 | 16.2 | +0.65 (+0.81%) | 148,360 |
| 15 Jan 2020 | INR | 80.25 | 80.55 | 80.15 | 80.35 | 16.07 | -0.25 (-0.31%) | 196,835 |
| 14 Jan 2020 | INR | 81 | 81.1 | 80.55 | 80.6 | 16.12 | -0.5 (-0.62%) | 132,904 |
| 13 Jan 2020 | INR | 81.1 | 81.4 | 80.95 | 81.1 | 16.22 | -0.15 (-0.18%) | 182,180 |
| 10 Jan 2020 | INR | 81.2 | 81.35 | 80.55 | 81.25 | 16.25 | -0.1 (-0.12%) | 203,398 |
| 9 Jan 2020 | INR | 81.25 | 81.5 | 81.05 | 81.35 | 16.27 | -0.05 (-0.06%) | 150,001 |
| 8 Jan 2020 | INR | 81 | 81.4 | 80 | 81.4 | 16.28 | +0.05 (+0.06%) | 1,800 |
| 7 Jan 2020 | INR | 83.5 | 83.5 | 80.5 | 81.35 | 16.27 | -2.2 (-2.63%) | 7,100 |
| 6 Jan 2020 | INR | 83 | 84.25 | 83 | 83.55 | 16.71 | +0.15 (+0.18%) | 40,890 |
| 3 Jan 2020 | INR | 83.5 | 83.7 | 83.4 | 83.4 | 16.68 | -0.5 (-0.60%) | 57,470 |
| 2 Jan 2020 | INR | 82.5 | 84.5 | 82.5 | 83.9 | 16.78 | -4.1 (-4.66%) | 2,600 |
| 1 Jan 2020 | INR | 81 | 88.1 | 81 | 88 | 17.6 | +6.35 (+7.78%) | 1,236 |
| 31 Dec 2019 | INR | 80 | 82 | 79 | 81.65 | 16.33 | +0.6 (+0.74%) | 15,133 |
| 30 Dec 2019 | INR | 80.5 | 81.05 | 80.35 | 81.05 | 16.21 | -0.1 (-0.12%) | 17,552 |
| 27 Dec 2019 | INR | 83 | 83 | 81 | 81.15 | 16.23 | -1.8 (-2.17%) | 12,973 |
| 26 Dec 2019 | INR | 84 | 93.5 | 69.05 | 82.95 | 16.59 | -1.85 (-2.18%) | 30,068 |
| 24 Dec 2019 | INR | 86 | 86 | 84.8 | 84.8 | 16.96 | -1.2 (-1.40%) | 15,430 |
| 23 Dec 2019 | INR | 86 | 100 | 85.05 | 86 | 17.2 | +1.15 (+1.36%) | 1,921 |
| 20 Dec 2019 | INR | 75.5 | 87 | 75.5 | 84.85 | 16.97 | +4.1 (+5.08%) | 38,812 |
| 19 Dec 2019 | INR | 75.5 | 81.8 | 75.45 | 80.75 | 16.15 | +4.95 (+6.53%) | 19,729 |
| 18 Dec 2019 | INR | 64.1 | 75.9 | 64.1 | 75.8 | 15.16 | +1.9 (+2.57%) | 40,504 |
| 17 Dec 2019 | INR | 73.9 | 73.9 | 73.9 | 73.9 | 14.78 | 0.0 (0.0%) | 0 |
| 16 Dec 2019 | INR | 70.1 | 73.9 | 68.55 | 73.9 | 14.78 | +2.4 (+3.36%) | 1,039 |
| 13 Dec 2019 | INR | 71.5 | 71.5 | 71.5 | 71.5 | 14.3 | 0.0 (0.0%) | 0 |
| 12 Dec 2019 | INR | 71 | 71.5 | 71 | 71.5 | 14.3 | +0.3 (+0.42%) | 726 |
| 11 Dec 2019 | INR | 70.05 | 71.35 | 70 | 71.2 | 14.24 | +1.15 (+1.64%) | 3,120 |
