| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2020 | INR | 84.1 | 90.1 | 83.65 | 89.55 | 89.55 | +6.3 (+7.57%) | 9,461 |
| 3 Feb 2020 | INR | 82.65 | 84.05 | 81.8 | 83.25 | 83.25 | +0.7 (+0.85%) | 2,471 |
| 1 Feb 2020 | INR | 86 | 87 | 79.5 | 82.55 | 82.55 | -3.7 (-4.29%) | 7,344 |
| 31 Jan 2020 | INR | 88 | 88 | 85.9 | 86.25 | 86.25 | -1 (-1.15%) | 4,990 |
| 30 Jan 2020 | INR | 89.35 | 90.05 | 86.95 | 87.25 | 87.25 | -0.9 (-1.02%) | 8,275 |
| 29 Jan 2020 | INR | 89.1 | 90.65 | 88 | 88.15 | 88.15 | -0.75 (-0.84%) | 16,106 |
| 28 Jan 2020 | INR | 92.1 | 92.4 | 87.1 | 88.9 | 88.9 | -2.15 (-2.36%) | 26,633 |
| 27 Jan 2020 | INR | 88.5 | 91.65 | 87.8 | 91.05 | 91.05 | +2.2 (+2.48%) | 26,790 |
| 24 Jan 2020 | INR | 90.45 | 91 | 87.65 | 88.85 | 88.85 | -1.6 (-1.77%) | 17,926 |
| 23 Jan 2020 | INR | 89 | 91.5 | 86.2 | 90.45 | 90.45 | +4.8 (+5.60%) | 73,390 |
| 22 Jan 2020 | INR | 79.65 | 86.8 | 79.65 | 85.65 | 85.65 | +5.95 (+7.47%) | 72,943 |
| 21 Jan 2020 | INR | 79.6 | 80.05 | 79.5 | 79.7 | 79.7 | -0.1 (-0.13%) | 3,744 |
| 20 Jan 2020 | INR | 79.6 | 80 | 79.55 | 79.8 | 79.8 | +0.95 (+1.20%) | 568 |
| 17 Jan 2020 | INR | 79 | 80.4 | 78.25 | 78.85 | 78.85 | -0.35 (-0.44%) | 4,027 |
| 16 Jan 2020 | INR | 80.65 | 80.65 | 79.05 | 79.2 | 79.2 | -0.85 (-1.06%) | 6,047 |
| 15 Jan 2020 | INR | 80 | 81.35 | 78.8 | 80.05 | 80.05 | -0.25 (-0.31%) | 8,197 |
| 14 Jan 2020 | INR | 79.75 | 81.5 | 79.3 | 80.3 | 80.3 | +0.45 (+0.56%) | 7,618 |
| 13 Jan 2020 | INR | 78 | 81.4 | 77.95 | 79.85 | 79.85 | +3.65 (+4.79%) | 7,643 |
| 10 Jan 2020 | INR | 79.2 | 79.2 | 76 | 76.2 | 76.2 | -1.95 (-2.50%) | 2,856 |
| 9 Jan 2020 | INR | 78.65 | 79.55 | 77.3 | 78.15 | 78.15 | -0.1 (-0.13%) | 21,448 |
| 8 Jan 2020 | INR | 76.65 | 79.05 | 76.55 | 78.25 | 78.25 | +0.85 (+1.10%) | 29,131 |
| 7 Jan 2020 | INR | 79.9 | 81.4 | 76.55 | 77.4 | 77.4 | -1.4 (-1.78%) | 23,960 |
| 6 Jan 2020 | INR | 81.85 | 82 | 78.5 | 78.8 | 78.8 | -3 (-3.67%) | 11,689 |
| 3 Jan 2020 | INR | 80.05 | 82.7 | 79.55 | 81.8 | 81.8 | +1.6 (+2.00%) | 19,884 |
| 2 Jan 2020 | INR | 80.7 | 81.5 | 79.05 | 80.2 | 80.2 | -0.05 (-0.06%) | 2,651 |
| 1 Jan 2020 | INR | 82 | 82 | 80.1 | 80.25 | 80.25 | -1.45 (-1.77%) | 3,379 |
| 31 Dec 2019 | INR | 80.1 | 84 | 79.5 | 81.7 | 81.7 | +1.7 (+2.13%) | 23,285 |
| 30 Dec 2019 | INR | 78.55 | 83.5 | 78.5 | 80 | 80 | +1.5 (+1.91%) | 19,526 |
| 27 Dec 2019 | INR | 77.55 | 78.9 | 76.7 | 78.5 | 78.5 | +1.45 (+1.88%) | 34,826 |
| 26 Dec 2019 | INR | 77.35 | 78.55 | 76.55 | 77.05 | 77.05 | -0.3 (-0.39%) | 32,245 |
