| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2020 | INR | 102.75 | 105.6 | 102.6 | 104.3 | 104.3 | +1.55 (+1.51%) | 136,815 |
| 1 Feb 2020 | INR | 108.5 | 110.1 | 102 | 102.75 | 102.75 | -6.35 (-5.82%) | 298,276 |
| 31 Jan 2020 | INR | 117 | 120.5 | 108.25 | 109.1 | 109.1 | -4.55 (-4.00%) | 1,025,928 |
| 30 Jan 2020 | INR | 114.45 | 115.05 | 111.55 | 113.65 | 113.65 | +0.2 (+0.18%) | 299,074 |
| 29 Jan 2020 | INR | 112.9 | 114.75 | 111.55 | 113.45 | 113.45 | +1.45 (+1.29%) | 261,961 |
| 28 Jan 2020 | INR | 111.05 | 113.65 | 109.25 | 112 | 112 | +1.15 (+1.04%) | 335,561 |
| 27 Jan 2020 | INR | 111 | 113.3 | 109.8 | 110.85 | 110.85 | +0.4 (+0.36%) | 342,799 |
| 24 Jan 2020 | INR | 105.5 | 111.15 | 105.15 | 110.45 | 110.45 | +4.85 (+4.59%) | 423,904 |
| 23 Jan 2020 | INR | 103.85 | 106.35 | 103.35 | 105.6 | 105.6 | +2.1 (+2.03%) | 142,102 |
| 22 Jan 2020 | INR | 104.5 | 105.75 | 103.05 | 103.5 | 103.5 | -0.3 (-0.29%) | 90,336 |
| 21 Jan 2020 | INR | 102.4 | 104.45 | 102.4 | 103.8 | 103.8 | +0.6 (+0.58%) | 95,248 |
| 20 Jan 2020 | INR | 106.6 | 106.6 | 102.25 | 103.2 | 103.2 | -2.1 (-1.99%) | 123,346 |
| 17 Jan 2020 | INR | 104.9 | 106.9 | 104.55 | 105.3 | 105.3 | +0.4 (+0.38%) | 141,304 |
| 16 Jan 2020 | INR | 105.6 | 106.05 | 104 | 104.9 | 104.9 | +0.1 (+0.10%) | 133,720 |
| 15 Jan 2020 | INR | 107 | 107 | 103.6 | 104.8 | 104.8 | -1.5 (-1.41%) | 160,234 |
| 14 Jan 2020 | INR | 106.1 | 109.25 | 105.8 | 106.3 | 106.3 | +0.4 (+0.38%) | 202,102 |
| 13 Jan 2020 | INR | 105.8 | 106.5 | 104.85 | 105.9 | 105.9 | +0.7 (+0.67%) | 88,163 |
| 10 Jan 2020 | INR | 103.75 | 107.2 | 102.6 | 105.2 | 105.2 | +2.7 (+2.63%) | 187,819 |
| 9 Jan 2020 | INR | 102.55 | 103.95 | 102.05 | 102.5 | 102.5 | +1.4 (+1.38%) | 109,845 |
| 8 Jan 2020 | INR | 100 | 102.65 | 99 | 101.1 | 101.1 | -0.05 (-0.05%) | 129,139 |
| 7 Jan 2020 | INR | 101.15 | 104.2 | 100.6 | 101.15 | 101.15 | +1 (+1.00%) | 129,240 |
| 6 Jan 2020 | INR | 106.7 | 106.7 | 99.75 | 100.15 | 100.15 | -5.15 (-4.89%) | 135,981 |
| 3 Jan 2020 | INR | 109 | 109 | 105.1 | 105.3 | 105.3 | -2.4 (-2.23%) | 127,288 |
| 2 Jan 2020 | INR | 106.6 | 108.7 | 105.35 | 107.7 | 107.7 | +1.4 (+1.32%) | 127,632 |
| 1 Jan 2020 | INR | 106.65 | 107.4 | 105.85 | 106.3 | 106.3 | -0.5 (-0.47%) | 92,050 |
| 31 Dec 2019 | INR | 108.45 | 108.45 | 106.35 | 106.8 | 106.8 | -0.5 (-0.47%) | 60,934 |
| 30 Dec 2019 | INR | 106.3 | 109.35 | 105 | 107.3 | 107.3 | +2.05 (+1.95%) | 257,739 |
| 27 Dec 2019 | INR | 102.6 | 106 | 102.3 | 105.25 | 105.25 | +3.2 (+3.14%) | 149,909 |
| 26 Dec 2019 | INR | 101 | 102.75 | 101 | 102.05 | 102.05 | +0.3 (+0.29%) | 176,677 |
| 24 Dec 2019 | INR | 103.95 | 103.95 | 101.2 | 101.75 | 101.75 | -0.95 (-0.93%) | 150,618 |
