| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 137.05 | 143.05 | 137 | 140 | 140 | +0.65 (+0.47%) | 252,177 |
| 20 Jan 2020 | INR | 139.25 | 142.5 | 138.8 | 139.35 | 139.35 | +0.4 (+0.29%) | 55,910 |
| 17 Jan 2020 | INR | 142.7 | 144.4 | 137.1 | 138.95 | 138.95 | -3.65 (-2.56%) | 39,224 |
| 16 Jan 2020 | INR | 140.05 | 145.75 | 138 | 142.6 | 142.6 | +2.55 (+1.82%) | 124,245 |
| 15 Jan 2020 | INR | 143.4 | 147.5 | 139.25 | 140.05 | 140.05 | -3.35 (-2.34%) | 34,047 |
| 14 Jan 2020 | INR | 146.9 | 148.85 | 141.05 | 143.4 | 143.4 | -1.85 (-1.27%) | 33,529 |
| 13 Jan 2020 | INR | 132 | 148.8 | 130.1 | 145.25 | 145.25 | +14.4 (+11.00%) | 66,624 |
| 10 Jan 2020 | INR | 139.4 | 140.05 | 129.05 | 130.85 | 130.85 | -6.9 (-5.01%) | 73,493 |
| 9 Jan 2020 | INR | 137.95 | 141.25 | 135.1 | 137.75 | 137.75 | +0.5 (+0.36%) | 26,639 |
| 8 Jan 2020 | INR | 136.05 | 138 | 134.55 | 137.25 | 137.25 | -0.7 (-0.51%) | 5,454 |
| 7 Jan 2020 | INR | 141 | 142.35 | 135.2 | 137.95 | 137.95 | -0.1 (-0.07%) | 15,857 |
| 6 Jan 2020 | INR | 142.95 | 143.95 | 137.25 | 138.05 | 138.05 | -4.3 (-3.02%) | 9,506 |
| 3 Jan 2020 | INR | 147 | 149.75 | 141.2 | 142.35 | 142.35 | -1.95 (-1.35%) | 38,290 |
| 2 Jan 2020 | INR | 148.9 | 148.9 | 140.4 | 144.3 | 144.3 | +0.8 (+0.56%) | 22,121 |
| 1 Jan 2020 | INR | 141.85 | 147 | 138.85 | 143.5 | 143.5 | +3.6 (+2.57%) | 7,024 |
| 31 Dec 2019 | INR | 139.95 | 142 | 137.5 | 139.9 | 139.9 | +1.15 (+0.83%) | 118,762 |
| 30 Dec 2019 | INR | 138.25 | 142.75 | 137 | 138.75 | 138.75 | +0.5 (+0.36%) | 119,687 |
| 27 Dec 2019 | INR | 140.75 | 140.75 | 137.15 | 138.25 | 138.25 | -0.15 (-0.11%) | 3,034 |
| 26 Dec 2019 | INR | 140.7 | 141.05 | 137.05 | 138.4 | 138.4 | -1.6 (-1.14%) | 3,029 |
| 24 Dec 2019 | INR | 139.95 | 140.6 | 139.5 | 140 | 140 | +0.4 (+0.29%) | 1,080 |
| 23 Dec 2019 | INR | 141.9 | 141.9 | 136.1 | 139.6 | 139.6 | -0.05 (-0.04%) | 5,732 |
| 20 Dec 2019 | INR | 141.05 | 146.75 | 137.25 | 139.65 | 139.65 | -2.6 (-1.83%) | 18,389 |
| 19 Dec 2019 | INR | 146.1 | 147.95 | 141 | 142.25 | 142.25 | -1.95 (-1.35%) | 5,114 |
| 18 Dec 2019 | INR | 145.05 | 153 | 141.6 | 144.2 | 144.2 | -2.1 (-1.44%) | 22,447 |
| 17 Dec 2019 | INR | 140 | 151.9 | 138.45 | 146.3 | 146.3 | +5.25 (+3.72%) | 39,828 |
| 16 Dec 2019 | INR | 148 | 149.5 | 140.1 | 141.05 | 141.05 | -2.8 (-1.95%) | 4,937 |
| 13 Dec 2019 | INR | 149 | 151.95 | 143.25 | 143.85 | 143.85 | -3.5 (-2.38%) | 16,676 |
| 12 Dec 2019 | INR | 140 | 149.2 | 139.05 | 147.35 | 147.35 | +7.5 (+5.36%) | 13,920 |
| 11 Dec 2019 | INR | 135.95 | 142.05 | 135.05 | 139.85 | 139.85 | +4.8 (+3.55%) | 14,821 |
| 10 Dec 2019 | INR | 130 | 136.05 | 130 | 135.05 | 135.05 | +2.4 (+1.81%) | 7,775 |
