| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 73 | 73.15 | 72.2 | 72.7 | 72.7 | -1.15 (-1.56%) | 28,488 |
| 20 Jan 2020 | INR | 76.95 | 76.95 | 73.5 | 73.85 | 73.85 | -1.9 (-2.51%) | 26,328 |
| 17 Jan 2020 | INR | 75.95 | 78.95 | 75.2 | 75.75 | 75.75 | +0.45 (+0.60%) | 90,733 |
| 16 Jan 2020 | INR | 75.95 | 76.9 | 74.1 | 75.3 | 75.3 | 0.0 (0.0%) | 46,207 |
| 15 Jan 2020 | INR | 73 | 76.95 | 72.45 | 75.3 | 75.3 | +1.65 (+2.24%) | 104,770 |
| 14 Jan 2020 | INR | 73.35 | 75.7 | 70.45 | 73.65 | 73.65 | +2.5 (+3.51%) | 137,769 |
| 13 Jan 2020 | INR | 73 | 73 | 70.3 | 71.15 | 71.15 | -0.8 (-1.11%) | 30,355 |
| 10 Jan 2020 | INR | 70.05 | 72.45 | 69.5 | 71.95 | 71.95 | +2.45 (+3.53%) | 63,848 |
| 9 Jan 2020 | INR | 67 | 72.45 | 66.6 | 69.5 | 69.5 | +3.2 (+4.83%) | 73,566 |
| 8 Jan 2020 | INR | 66.35 | 67.4 | 65.7 | 66.3 | 66.3 | -1.3 (-1.92%) | 18,459 |
| 7 Jan 2020 | INR | 67.85 | 68.3 | 67.25 | 67.6 | 67.6 | +0.15 (+0.22%) | 28,505 |
| 6 Jan 2020 | INR | 67.1 | 67.9 | 65.5 | 67.45 | 67.45 | -0.4 (-0.59%) | 65,384 |
| 3 Jan 2020 | INR | 67.95 | 69.2 | 67 | 67.85 | 67.85 | -0.3 (-0.44%) | 35,177 |
| 2 Jan 2020 | INR | 66.4 | 68.9 | 65.05 | 68.15 | 68.15 | +2.7 (+4.13%) | 59,835 |
| 1 Jan 2020 | INR | 65.2 | 66 | 64.55 | 65.45 | 65.45 | +0.1 (+0.15%) | 12,535 |
| 31 Dec 2019 | INR | 65.85 | 67.3 | 64.4 | 65.35 | 65.35 | +0.1 (+0.15%) | 40,293 |
| 30 Dec 2019 | INR | 63.05 | 65.95 | 62.5 | 65.25 | 65.25 | +2.4 (+3.82%) | 50,062 |
| 27 Dec 2019 | INR | 61.35 | 63.5 | 61.3 | 62.85 | 62.85 | +1.75 (+2.86%) | 26,449 |
| 26 Dec 2019 | INR | 60.15 | 62 | 60.1 | 61.1 | 61.1 | +0.85 (+1.41%) | 9,114 |
| 24 Dec 2019 | INR | 61 | 61.75 | 59.5 | 60.25 | 60.25 | -1.15 (-1.87%) | 13,868 |
| 23 Dec 2019 | INR | 62 | 62.95 | 60.95 | 61.4 | 61.4 | -0.65 (-1.05%) | 9,554 |
| 20 Dec 2019 | INR | 62.15 | 63.8 | 61.1 | 62.05 | 62.05 | -0.4 (-0.64%) | 6,495 |
| 19 Dec 2019 | INR | 62.25 | 64 | 62 | 62.45 | 62.45 | -0.45 (-0.72%) | 14,985 |
| 18 Dec 2019 | INR | 64.35 | 64.35 | 62.1 | 62.9 | 62.9 | -0.15 (-0.24%) | 11,383 |
| 17 Dec 2019 | INR | 61.75 | 63.35 | 61.75 | 63.05 | 63.05 | +1.35 (+2.19%) | 11,593 |
| 16 Dec 2019 | INR | 64.2 | 64.2 | 60.15 | 61.7 | 61.7 | -0.4 (-0.64%) | 26,762 |
| 13 Dec 2019 | INR | 58.7 | 62.5 | 58.7 | 62.1 | 62.1 | +2.95 (+4.99%) | 27,624 |
| 12 Dec 2019 | INR | 60.85 | 61 | 59 | 59.15 | 59.15 | -0.1 (-0.17%) | 12,574 |
| 11 Dec 2019 | INR | 58.05 | 59.8 | 57.6 | 59.25 | 59.25 | -0.1 (-0.17%) | 24,172 |
| 10 Dec 2019 | INR | 61 | 61.8 | 59.1 | 59.35 | 59.35 | -1.9 (-3.10%) | 21,663 |
