| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 156.55 | 157.7 | 152.5 | 153.4 | 30.68 | -2.35 (-1.51%) | 82,955 |
| 20 Jan 2020 | INR | 153.1 | 160 | 152 | 155.75 | 31.15 | +2.35 (+1.53%) | 250,955 |
| 17 Jan 2020 | INR | 153.15 | 156.9 | 152.1 | 153.4 | 30.68 | +0.25 (+0.16%) | 104,875 |
| 16 Jan 2020 | INR | 155.7 | 155.75 | 152.05 | 153.15 | 30.63 | -0.6 (-0.39%) | 88,840 |
| 15 Jan 2020 | INR | 156 | 156 | 152.1 | 153.75 | 30.75 | -0.45 (-0.29%) | 63,395 |
| 14 Jan 2020 | INR | 153.05 | 157 | 153.05 | 154.2 | 30.84 | +2.1 (+1.38%) | 91,110 |
| 13 Jan 2020 | INR | 151.75 | 156.8 | 151.1 | 152.1 | 30.42 | +0.35 (+0.23%) | 105,340 |
| 10 Jan 2020 | INR | 154.3 | 159.95 | 150.4 | 151.75 | 30.35 | -2.35 (-1.52%) | 209,580 |
| 9 Jan 2020 | INR | 156.2 | 162.7 | 153 | 154.1 | 30.82 | -1.85 (-1.19%) | 252,495 |
| 8 Jan 2020 | INR | 147.4 | 159 | 147.4 | 155.95 | 31.19 | +4.3 (+2.84%) | 341,680 |
| 7 Jan 2020 | INR | 149.6 | 156.8 | 149.6 | 151.65 | 30.33 | +2.9 (+1.95%) | 235,800 |
| 6 Jan 2020 | INR | 153.45 | 156.05 | 147.2 | 148.75 | 29.75 | -8.3 (-5.28%) | 417,710 |
| 3 Jan 2020 | INR | 157.4 | 164 | 153.5 | 157.05 | 31.41 | +0.65 (+0.42%) | 1,059,290 |
| 2 Jan 2020 | INR | 140.05 | 160 | 140.05 | 156.4 | 31.28 | +14.65 (+10.34%) | 1,198,375 |
| 1 Jan 2020 | INR | 143.8 | 144 | 141.25 | 141.75 | 28.35 | -0.45 (-0.32%) | 25,725 |
| 31 Dec 2019 | INR | 143.25 | 143.35 | 141.25 | 142.2 | 28.44 | -0.2 (-0.14%) | 40,955 |
| 30 Dec 2019 | INR | 142.2 | 145 | 140.3 | 142.4 | 28.48 | -0.2 (-0.14%) | 182,685 |
| 27 Dec 2019 | INR | 142.05 | 144.95 | 141.85 | 142.6 | 28.52 | +1.35 (+0.96%) | 140,390 |
| 26 Dec 2019 | INR | 141.85 | 143.9 | 140.3 | 141.25 | 28.25 | -0.6 (-0.42%) | 79,240 |
| 24 Dec 2019 | INR | 145 | 145.6 | 140.25 | 141.85 | 28.37 | -1.4 (-0.98%) | 107,080 |
| 23 Dec 2019 | INR | 148.4 | 149.75 | 139.65 | 143.25 | 28.65 | -5.15 (-3.47%) | 293,085 |
| 20 Dec 2019 | INR | 139.95 | 149.95 | 139.95 | 148.4 | 29.68 | +9.25 (+6.65%) | 719,890 |
| 19 Dec 2019 | INR | 139.6 | 142 | 137 | 139.15 | 27.83 | -0.45 (-0.32%) | 194,730 |
| 18 Dec 2019 | INR | 137 | 142.4 | 135.65 | 139.6 | 27.92 | +3.6 (+2.65%) | 167,865 |
| 17 Dec 2019 | INR | 136.1 | 137.65 | 135.05 | 136 | 27.2 | +0.75 (+0.55%) | 98,375 |
| 16 Dec 2019 | INR | 139.95 | 139.95 | 134 | 135.25 | 27.05 | -1.2 (-0.88%) | 98,680 |
| 13 Dec 2019 | INR | 133.75 | 140.8 | 133.75 | 136.45 | 27.29 | +1.95 (+1.45%) | 251,270 |
| 12 Dec 2019 | INR | 142.3 | 142.3 | 131.25 | 134.5 | 26.9 | -5.35 (-3.83%) | 364,380 |
| 11 Dec 2019 | INR | 143 | 144.15 | 138.8 | 139.85 | 27.97 | -1.3 (-0.92%) | 117,385 |
| 10 Dec 2019 | INR | 141.9 | 151.15 | 140.5 | 141.15 | 28.23 | -0.2 (-0.14%) | 471,095 |
