| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 87.1 | 87.65 | 85.5 | 86 | 86 | -1.75 (-1.99%) | 1,586,131 |
| 20 Jan 2020 | INR | 90.4 | 90.55 | 87.3 | 87.75 | 87.75 | -2 (-2.23%) | 2,227,473 |
| 17 Jan 2020 | INR | 88.3 | 91.45 | 88.2 | 89.75 | 89.75 | +1.4 (+1.58%) | 3,432,187 |
| 16 Jan 2020 | INR | 89.05 | 90.9 | 87.7 | 88.35 | 88.35 | -0.55 (-0.62%) | 3,858,321 |
| 15 Jan 2020 | INR | 89.45 | 91.55 | 88.4 | 88.9 | 88.9 | -1.45 (-1.60%) | 2,602,929 |
| 14 Jan 2020 | INR | 92.5 | 94.5 | 89.15 | 90.35 | 90.35 | -1.6 (-1.74%) | 3,395,727 |
| 13 Jan 2020 | INR | 89 | 93.85 | 87.6 | 91.95 | 91.95 | +3.55 (+4.02%) | 6,345,601 |
| 10 Jan 2020 | INR | 85.8 | 94 | 85.75 | 88.4 | 88.4 | +3.95 (+4.68%) | 11,395,448 |
| 9 Jan 2020 | INR | 80 | 85 | 79.05 | 84.45 | 84.45 | +6.1 (+7.79%) | 5,318,480 |
| 8 Jan 2020 | INR | 77.4 | 80.1 | 77.1 | 78.35 | 78.35 | -1.45 (-1.82%) | 1,868,886 |
| 7 Jan 2020 | INR | 80.55 | 81.4 | 78.5 | 79.8 | 79.8 | +0.65 (+0.82%) | 2,444,057 |
| 6 Jan 2020 | INR | 81.45 | 82.85 | 78.1 | 79.15 | 79.15 | -4.1 (-4.92%) | 2,380,819 |
| 3 Jan 2020 | INR | 82.5 | 87 | 81.1 | 83.25 | 83.25 | +0.15 (+0.18%) | 5,062,323 |
| 2 Jan 2020 | INR | 78 | 85.3 | 76.35 | 83.1 | 83.1 | +5.4 (+6.95%) | 6,494,415 |
| 1 Jan 2020 | INR | 78.4 | 79.2 | 76.6 | 77.7 | 77.7 | -1.65 (-2.08%) | 954,662 |
| 31 Dec 2019 | INR | 75.5 | 80.3 | 75.2 | 79.35 | 79.35 | +4.85 (+6.51%) | 5,397,031 |
| 30 Dec 2019 | INR | 74.2 | 74.8 | 73.8 | 74.5 | 74.5 | +0.45 (+0.61%) | 653,190 |
| 27 Dec 2019 | INR | 74 | 74.9 | 73.55 | 74.05 | 74.05 | +0.3 (+0.41%) | 617,077 |
| 26 Dec 2019 | INR | 73.4 | 74.7 | 73 | 73.75 | 73.75 | +0.4 (+0.55%) | 759,861 |
| 24 Dec 2019 | INR | 74.1 | 74.45 | 73 | 73.35 | 73.35 | -0.75 (-1.01%) | 488,948 |
| 23 Dec 2019 | INR | 74.25 | 74.9 | 73.25 | 74.1 | 74.1 | -0.4 (-0.54%) | 535,493 |
| 20 Dec 2019 | INR | 74.15 | 76.1 | 74 | 74.5 | 74.5 | +0.35 (+0.47%) | 1,011,699 |
| 19 Dec 2019 | INR | 74.85 | 75.45 | 73.55 | 74.15 | 74.15 | -1 (-1.33%) | 735,213 |
| 18 Dec 2019 | INR | 76.9 | 77.35 | 74.55 | 75.15 | 75.15 | -1.75 (-2.28%) | 808,283 |
| 17 Dec 2019 | INR | 75.45 | 77.35 | 75 | 76.9 | 76.9 | +1.65 (+2.19%) | 1,440,418 |
| 16 Dec 2019 | INR | 74.9 | 75.85 | 74.1 | 75.25 | 75.25 | +0.8 (+1.07%) | 905,323 |
| 13 Dec 2019 | INR | 73 | 75.3 | 72.7 | 74.45 | 74.45 | +1.7 (+2.34%) | 1,273,991 |
| 12 Dec 2019 | INR | 72.05 | 73.5 | 71.75 | 72.75 | 72.75 | +1.15 (+1.61%) | 746,701 |
| 11 Dec 2019 | INR | 72.1 | 73.4 | 70.3 | 71.6 | 71.6 | -0.3 (-0.42%) | 795,617 |
| 10 Dec 2019 | INR | 73 | 73.2 | 71.4 | 71.9 | 71.9 | -0.9 (-1.24%) | 647,217 |
