| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 168 | 174.4 | 164.2 | 171.35 | 171.35 | +2.95 (+1.75%) | 589,619 |
| 20 Jan 2020 | INR | 174.95 | 175.05 | 167.6 | 168.4 | 168.4 | -6.8 (-3.88%) | 209,632 |
| 17 Jan 2020 | INR | 175 | 176.65 | 168.7 | 175.2 | 175.2 | +0.85 (+0.49%) | 481,512 |
| 16 Jan 2020 | INR | 175 | 175.9 | 169.9 | 174.35 | 174.35 | +1.7 (+0.98%) | 775,944 |
| 15 Jan 2020 | INR | 158.35 | 175.9 | 157.2 | 172.65 | 172.65 | +14.3 (+9.03%) | 3,043,686 |
| 14 Jan 2020 | INR | 158 | 159.7 | 157.2 | 158.35 | 158.35 | +0.45 (+0.28%) | 299,990 |
| 13 Jan 2020 | INR | 158 | 159.15 | 155.45 | 157.9 | 157.9 | +0.2 (+0.13%) | 263,229 |
| 10 Jan 2020 | INR | 155.95 | 158.9 | 155 | 157.7 | 157.7 | +1.85 (+1.19%) | 419,528 |
| 9 Jan 2020 | INR | 152.5 | 160.65 | 152.4 | 155.85 | 155.85 | +4.85 (+3.21%) | 694,184 |
| 8 Jan 2020 | INR | 149 | 154 | 149 | 151 | 151 | -2.9 (-1.88%) | 591,044 |
| 7 Jan 2020 | INR | 152.9 | 155 | 151.9 | 153.9 | 153.9 | +2.7 (+1.79%) | 681,608 |
| 6 Jan 2020 | INR | 152.1 | 154.3 | 149.4 | 151.2 | 151.2 | -2.3 (-1.50%) | 576,637 |
| 3 Jan 2020 | INR | 154.7 | 157.75 | 152.65 | 153.5 | 153.5 | -0.9 (-0.58%) | 840,451 |
| 2 Jan 2020 | INR | 153.65 | 156.95 | 152.25 | 154.4 | 154.4 | +1.3 (+0.85%) | 681,716 |
| 1 Jan 2020 | INR | 152.8 | 153.9 | 152 | 153.1 | 153.1 | +0.85 (+0.56%) | 406,099 |
| 31 Dec 2019 | INR | 150.8 | 153.3 | 148.6 | 152.25 | 152.25 | +1.45 (+0.96%) | 761,211 |
| 30 Dec 2019 | INR | 147.5 | 152 | 146.15 | 150.8 | 150.8 | +3.35 (+2.27%) | 831,669 |
| 27 Dec 2019 | INR | 147.3 | 150.5 | 146.55 | 147.45 | 147.45 | +0.6 (+0.41%) | 289,517 |
| 26 Dec 2019 | INR | 144.3 | 151.8 | 143.3 | 146.85 | 146.85 | +3.3 (+2.30%) | 820,154 |
| 24 Dec 2019 | INR | 144 | 144.55 | 143 | 143.55 | 143.55 | -0.2 (-0.14%) | 92,077 |
| 23 Dec 2019 | INR | 143 | 145.5 | 142.55 | 143.75 | 143.75 | +0.65 (+0.45%) | 114,750 |
| 20 Dec 2019 | INR | 145.5 | 145.85 | 142.25 | 143.1 | 143.1 | -1.5 (-1.04%) | 182,454 |
| 19 Dec 2019 | INR | 147 | 147.75 | 144.05 | 144.6 | 144.6 | -3.05 (-2.07%) | 401,493 |
| 18 Dec 2019 | INR | 149.95 | 150.95 | 146.3 | 147.65 | 147.65 | -2.05 (-1.37%) | 497,852 |
| 17 Dec 2019 | INR | 145.5 | 151 | 145.5 | 149.7 | 149.7 | +4.2 (+2.89%) | 485,410 |
| 16 Dec 2019 | INR | 146.15 | 147.2 | 144.8 | 145.5 | 145.5 | -0.6 (-0.41%) | 551,029 |
| 13 Dec 2019 | INR | 147.05 | 150.45 | 145.05 | 146.1 | 146.1 | 0.0 (0.0%) | 371,065 |
| 12 Dec 2019 | INR | 143.2 | 147.75 | 142.9 | 146.1 | 146.1 | +2.7 (+1.88%) | 431,257 |
| 11 Dec 2019 | INR | 144.2 | 144.65 | 142.5 | 143.4 | 143.4 | -0.6 (-0.42%) | 182,471 |
| 10 Dec 2019 | INR | 145.45 | 145.7 | 143.4 | 144 | 144 | -1 (-0.69%) | 248,310 |
