| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 146.25 | 147 | 143.25 | 145.05 | 145.05 | -0.9 (-0.62%) | 9,843 |
| 21 Jan 2020 | INR | 145.95 | 147.3 | 144.9 | 145.95 | 145.95 | +0.15 (+0.10%) | 9,717 |
| 20 Jan 2020 | INR | 148 | 148.35 | 145.15 | 145.8 | 145.8 | -1.2 (-0.82%) | 29,438 |
| 17 Jan 2020 | INR | 149.1 | 150.85 | 146.25 | 147 | 147 | -2.4 (-1.61%) | 30,314 |
| 16 Jan 2020 | INR | 149.2 | 150.1 | 148.6 | 149.4 | 149.4 | +0.85 (+0.57%) | 10,133 |
| 15 Jan 2020 | INR | 146.75 | 151.6 | 145.8 | 148.55 | 148.55 | +2.1 (+1.43%) | 68,289 |
| 14 Jan 2020 | INR | 147.5 | 148.55 | 145 | 146.45 | 146.45 | -1.05 (-0.71%) | 23,304 |
| 13 Jan 2020 | INR | 149.5 | 149.7 | 145.55 | 147.5 | 147.5 | -1.25 (-0.84%) | 17,163 |
| 10 Jan 2020 | INR | 149.9 | 152 | 148.3 | 148.75 | 148.75 | +0.15 (+0.10%) | 25,902 |
| 9 Jan 2020 | INR | 150 | 150.05 | 148.15 | 148.6 | 148.6 | -2.5 (-1.65%) | 38,813 |
| 8 Jan 2020 | INR | 150 | 155 | 147.45 | 151.1 | 151.1 | +2.25 (+1.51%) | 48,788 |
| 7 Jan 2020 | INR | 150.1 | 150.45 | 148.4 | 148.85 | 148.85 | +1.1 (+0.74%) | 30,985 |
| 6 Jan 2020 | INR | 149.3 | 151.5 | 146.8 | 147.75 | 147.75 | -1.2 (-0.81%) | 150,232 |
| 3 Jan 2020 | INR | 148.95 | 152.7 | 148.2 | 148.95 | 148.95 | +0.3 (+0.20%) | 45,601 |
| 2 Jan 2020 | INR | 149.5 | 149.55 | 146.9 | 148.65 | 148.65 | +0.75 (+0.51%) | 77,722 |
| 1 Jan 2020 | INR | 150.85 | 151.9 | 146.3 | 147.9 | 147.9 | -3.05 (-2.02%) | 17,575 |
| 31 Dec 2019 | INR | 150.05 | 151.75 | 149.15 | 150.95 | 150.95 | +0.95 (+0.63%) | 12,859 |
| 30 Dec 2019 | INR | 149.95 | 151.25 | 149.1 | 150 | 150 | +0.55 (+0.37%) | 132,416 |
| 27 Dec 2019 | INR | 149.9 | 150.5 | 148.95 | 149.45 | 149.45 | +0.65 (+0.44%) | 19,649 |
| 26 Dec 2019 | INR | 150.35 | 153.1 | 147.65 | 148.8 | 148.8 | -1.5 (-1.00%) | 202,170 |
| 24 Dec 2019 | INR | 149.8 | 150.95 | 143.05 | 150.3 | 150.3 | +1.75 (+1.18%) | 77,136 |
| 23 Dec 2019 | INR | 151.4 | 153.1 | 147.1 | 148.55 | 148.55 | -1.85 (-1.23%) | 63,516 |
| 20 Dec 2019 | INR | 150.85 | 151.4 | 148.85 | 150.4 | 150.4 | -0.25 (-0.17%) | 36,873 |
| 19 Dec 2019 | INR | 154 | 158.8 | 148.65 | 150.65 | 150.65 | +0.85 (+0.57%) | 195,163 |
| 18 Dec 2019 | INR | 150.6 | 151 | 149 | 149.8 | 149.8 | -0.3 (-0.20%) | 43,016 |
| 17 Dec 2019 | INR | 151 | 151 | 148.75 | 150.1 | 150.1 | +1.1 (+0.74%) | 86,354 |
| 16 Dec 2019 | INR | 153.9 | 153.9 | 148.65 | 149 | 149 | -4.4 (-2.87%) | 42,886 |
| 13 Dec 2019 | INR | 151.3 | 154.1 | 149.6 | 153.4 | 153.4 | +2.9 (+1.93%) | 138,354 |
| 12 Dec 2019 | INR | 156.5 | 156.5 | 149 | 150.5 | 150.5 | -5.1 (-3.28%) | 92,190 |
| 11 Dec 2019 | INR | 155.95 | 161.1 | 153.55 | 155.6 | 155.6 | +0.5 (+0.32%) | 276,421 |
