| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 73.5 | 75.3 | 72.5 | 73.4 | 73.4 | -0.8 (-1.08%) | 213,375 |
| 20 Jan 2020 | INR | 76.15 | 77.15 | 73.9 | 74.2 | 74.2 | -2.15 (-2.82%) | 199,470 |
| 17 Jan 2020 | INR | 76.45 | 79.25 | 76 | 76.35 | 76.35 | +0.35 (+0.46%) | 606,936 |
| 16 Jan 2020 | INR | 74.8 | 77.65 | 74.55 | 76 | 76 | +1.55 (+2.08%) | 645,867 |
| 15 Jan 2020 | INR | 74.25 | 75.8 | 73.2 | 74.45 | 74.45 | +0.15 (+0.20%) | 223,852 |
| 14 Jan 2020 | INR | 76.55 | 76.7 | 73.8 | 74.3 | 74.3 | -1.5 (-1.98%) | 356,269 |
| 13 Jan 2020 | INR | 75.6 | 77.4 | 74 | 75.8 | 75.8 | +0.9 (+1.20%) | 612,856 |
| 10 Jan 2020 | INR | 72 | 76.45 | 71.1 | 74.9 | 74.9 | +3.8 (+5.34%) | 954,552 |
| 9 Jan 2020 | INR | 70.8 | 73.35 | 70.3 | 71.1 | 71.1 | +1.85 (+2.67%) | 336,329 |
| 8 Jan 2020 | INR | 67.55 | 72.75 | 67.1 | 69.25 | 69.25 | -0.6 (-0.86%) | 479,862 |
| 7 Jan 2020 | INR | 69.15 | 72.8 | 68.85 | 69.85 | 69.85 | +1.05 (+1.53%) | 308,936 |
| 6 Jan 2020 | INR | 72 | 72.75 | 68.05 | 68.8 | 68.8 | -3.3 (-4.58%) | 278,743 |
| 3 Jan 2020 | INR | 73.8 | 74.6 | 68.95 | 72.1 | 72.1 | -1.45 (-1.97%) | 312,334 |
| 2 Jan 2020 | INR | 72.8 | 76.15 | 71.8 | 73.55 | 73.55 | +0.9 (+1.24%) | 760,610 |
| 1 Jan 2020 | INR | 73.95 | 74.4 | 70.8 | 72.65 | 72.65 | -0.7 (-0.95%) | 690,399 |
| 31 Dec 2019 | INR | 72.6 | 77.7 | 71.25 | 73.35 | 73.35 | +4.35 (+6.30%) | 5,064,577 |
| 30 Dec 2019 | INR | 57.6 | 69 | 57.5 | 69 | 69 | +11.5 (+20%) | 2,561,695 |
| 27 Dec 2019 | INR | 55.9 | 60 | 55.9 | 57.5 | 57.5 | +1.85 (+3.32%) | 475,964 |
| 26 Dec 2019 | INR | 55.9 | 56.8 | 55.4 | 55.65 | 55.65 | +0.4 (+0.72%) | 140,088 |
| 24 Dec 2019 | INR | 54.15 | 56.65 | 53.75 | 55.25 | 55.25 | +1.1 (+2.03%) | 83,157 |
| 23 Dec 2019 | INR | 55.5 | 56.1 | 54 | 54.15 | 54.15 | -1.5 (-2.70%) | 121,109 |
| 20 Dec 2019 | INR | 56.25 | 57.2 | 55.1 | 55.65 | 55.65 | -1.35 (-2.37%) | 115,552 |
| 19 Dec 2019 | INR | 57.1 | 58.45 | 56.7 | 57 | 57 | -0.1 (-0.18%) | 61,983 |
| 18 Dec 2019 | INR | 57.45 | 58.15 | 56.65 | 57.1 | 57.1 | -0.35 (-0.61%) | 55,429 |
| 17 Dec 2019 | INR | 57.5 | 58.25 | 56.3 | 57.45 | 57.45 | +0.25 (+0.44%) | 59,046 |
| 16 Dec 2019 | INR | 57.95 | 58.1 | 56.5 | 57.2 | 57.2 | -0.2 (-0.35%) | 55,549 |
| 13 Dec 2019 | INR | 57.7 | 58.35 | 57.2 | 57.4 | 57.4 | +0.7 (+1.23%) | 46,899 |
| 12 Dec 2019 | INR | 55.4 | 58 | 55 | 56.7 | 56.7 | +1.65 (+3.00%) | 108,104 |
| 11 Dec 2019 | INR | 58.9 | 59.4 | 54.5 | 55.05 | 55.05 | -3.55 (-6.06%) | 116,156 |
| 10 Dec 2019 | INR | 60.9 | 60.9 | 58.15 | 58.6 | 58.6 | -1.85 (-3.06%) | 92,641 |
