| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 76.05 | 77.9 | 76.05 | 77.25 | 77.25 | +0.35 (+0.46%) | 69,046 |
| 20 Jan 2020 | INR | 78.1 | 79 | 76 | 76.9 | 76.9 | -1.1 (-1.41%) | 52,488 |
| 17 Jan 2020 | INR | 79.15 | 80.4 | 77.5 | 78 | 78 | -0.85 (-1.08%) | 74,603 |
| 16 Jan 2020 | INR | 78 | 80.5 | 77.4 | 78.85 | 78.85 | +0.05 (+0.06%) | 89,398 |
| 15 Jan 2020 | INR | 76 | 80.9 | 74 | 78.8 | 78.8 | +3.3 (+4.37%) | 192,037 |
| 14 Jan 2020 | INR | 79.55 | 79.55 | 74.75 | 75.5 | 75.5 | -3.2 (-4.07%) | 170,956 |
| 13 Jan 2020 | INR | 83 | 83.85 | 77.7 | 78.7 | 78.7 | -3.9 (-4.72%) | 219,848 |
| 10 Jan 2020 | INR | 87.9 | 90 | 81.5 | 82.6 | 82.6 | +1.35 (+1.66%) | 2,039,946 |
| 9 Jan 2020 | INR | 81 | 82.6 | 80.5 | 81.25 | 81.25 | +1.3 (+1.63%) | 222,889 |
| 8 Jan 2020 | INR | 75 | 80.6 | 73 | 79.95 | 79.95 | +3.75 (+4.92%) | 117,048 |
| 7 Jan 2020 | INR | 74 | 76.9 | 73.55 | 76.2 | 76.2 | +2.75 (+3.74%) | 28,751 |
| 6 Jan 2020 | INR | 75 | 76.95 | 73 | 73.45 | 73.45 | -0.55 (-0.74%) | 23,297 |
| 3 Jan 2020 | INR | 75.65 | 75.9 | 73.5 | 74 | 74 | -1.35 (-1.79%) | 25,235 |
| 2 Jan 2020 | INR | 78 | 78 | 74 | 75.35 | 75.35 | -1.8 (-2.33%) | 27,387 |
| 1 Jan 2020 | INR | 73.15 | 77.75 | 73.05 | 77.15 | 77.15 | +3.65 (+4.97%) | 38,274 |
| 31 Dec 2019 | INR | 73.9 | 74.5 | 71.4 | 73.5 | 73.5 | +0.5 (+0.68%) | 13,951 |
| 30 Dec 2019 | INR | 73 | 73.75 | 72.1 | 73 | 73 | +0.5 (+0.69%) | 7,921 |
| 27 Dec 2019 | INR | 72 | 72.7 | 70.15 | 72.5 | 72.5 | +1.65 (+2.33%) | 53,759 |
| 26 Dec 2019 | INR | 69 | 72 | 68.5 | 70.85 | 70.85 | +2.65 (+3.89%) | 38,379 |
| 24 Dec 2019 | INR | 66.05 | 68.55 | 66 | 68.2 | 68.2 | +2.05 (+3.10%) | 12,776 |
| 23 Dec 2019 | INR | 65.1 | 66.7 | 65.05 | 66.15 | 66.15 | +0.15 (+0.23%) | 7,906 |
| 20 Dec 2019 | INR | 66.15 | 66.65 | 66 | 66 | 66 | -0.05 (-0.08%) | 10,963 |
| 19 Dec 2019 | INR | 65.35 | 67 | 65.05 | 66.05 | 66.05 | +0.05 (+0.08%) | 4,914 |
| 18 Dec 2019 | INR | 66.15 | 67.45 | 65 | 66 | 66 | -0.3 (-0.45%) | 9,205 |
| 17 Dec 2019 | INR | 65.15 | 67.05 | 64.75 | 66.3 | 66.3 | +1.2 (+1.84%) | 23,230 |
| 16 Dec 2019 | INR | 65.45 | 65.6 | 64.6 | 65.1 | 65.1 | +0.8 (+1.24%) | 178,167 |
| 13 Dec 2019 | INR | 63.75 | 67 | 63.65 | 64.3 | 64.3 | +0.25 (+0.39%) | 117,284 |
| 12 Dec 2019 | INR | 63 | 65 | 63 | 64.05 | 64.05 | +0.1 (+0.16%) | 9,486 |
| 11 Dec 2019 | INR | 64.3 | 65.15 | 63.5 | 63.95 | 63.95 | -1.15 (-1.77%) | 23,011 |
| 10 Dec 2019 | INR | 65.55 | 66.2 | 65 | 65.1 | 65.1 | -0.9 (-1.36%) | 10,560 |
