| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 63.5 | 65.2 | 63 | 63.35 | 63.35 | -0.25 (-0.39%) | 28,838 |
| 20 Jan 2020 | INR | 67.45 | 68 | 63 | 63.6 | 63.6 | -2 (-3.05%) | 33,354 |
| 17 Jan 2020 | INR | 66 | 68.1 | 65.1 | 65.6 | 65.6 | +1.5 (+2.34%) | 201,005 |
| 16 Jan 2020 | INR | 67.05 | 68.5 | 63.5 | 64.1 | 64.1 | -2.55 (-3.83%) | 134,849 |
| 15 Jan 2020 | INR | 63.4 | 67.7 | 62.6 | 66.65 | 66.65 | +3.65 (+5.79%) | 254,266 |
| 14 Jan 2020 | INR | 62.15 | 64.75 | 61.25 | 63 | 63 | +1.2 (+1.94%) | 81,997 |
| 13 Jan 2020 | INR | 61.6 | 63.4 | 60.3 | 61.8 | 61.8 | +0.3 (+0.49%) | 88,498 |
| 10 Jan 2020 | INR | 61.9 | 63.7 | 60.35 | 61.5 | 61.5 | +0.2 (+0.33%) | 154,691 |
| 9 Jan 2020 | INR | 62.2 | 62.7 | 60.8 | 61.3 | 61.3 | +1.65 (+2.77%) | 77,852 |
| 8 Jan 2020 | INR | 58.55 | 60.75 | 57.25 | 59.65 | 59.65 | +0.3 (+0.51%) | 64,932 |
| 7 Jan 2020 | INR | 59.45 | 60.8 | 59 | 59.35 | 59.35 | +1.15 (+1.98%) | 57,244 |
| 6 Jan 2020 | INR | 65.2 | 65.35 | 57 | 58.2 | 58.2 | -6.65 (-10.25%) | 324,366 |
| 3 Jan 2020 | INR | 63.5 | 65.7 | 62.45 | 64.85 | 64.85 | +0.1 (+0.15%) | 143,729 |
| 2 Jan 2020 | INR | 60.8 | 65.85 | 60.8 | 64.75 | 64.75 | +7 (+12.12%) | 164,569 |
| 31 Dec 2019 | INR | 59.45 | 59.5 | 57.5 | 57.75 | 57.75 | -2.2 (-3.67%) | 38,212 |
| 30 Dec 2019 | INR | 56.5 | 62.2 | 56.05 | 59.95 | 59.95 | +3.85 (+6.86%) | 313,220 |
| 27 Dec 2019 | INR | 55.95 | 58.4 | 55.85 | 56.1 | 56.1 | +0.5 (+0.90%) | 69,636 |
| 26 Dec 2019 | INR | 55.85 | 56.8 | 55.5 | 55.6 | 55.6 | -0.2 (-0.36%) | 28,630 |
| 24 Dec 2019 | INR | 55.7 | 57.5 | 54.8 | 55.8 | 55.8 | +0.15 (+0.27%) | 60,488 |
| 23 Dec 2019 | INR | 56.35 | 58.4 | 55.25 | 55.65 | 55.65 | +0.05 (+0.09%) | 77,343 |
| 20 Dec 2019 | INR | 57.85 | 58.65 | 55.2 | 55.6 | 55.6 | -1.6 (-2.80%) | 66,538 |
| 19 Dec 2019 | INR | 57.9 | 59.7 | 56.4 | 57.2 | 57.2 | -0.9 (-1.55%) | 90,250 |
| 18 Dec 2019 | INR | 60.5 | 60.5 | 57.7 | 58.1 | 58.1 | -2.4 (-3.97%) | 63,343 |
| 17 Dec 2019 | INR | 62.9 | 63.5 | 59.3 | 60.5 | 60.5 | -0.5 (-0.82%) | 121,547 |
| 16 Dec 2019 | INR | 59.05 | 61.5 | 58.2 | 61 | 61 | +2.9 (+4.99%) | 147,804 |
| 13 Dec 2019 | INR | 54.95 | 58.8 | 54.5 | 58.1 | 58.1 | +3.05 (+5.54%) | 109,468 |
| 12 Dec 2019 | INR | 54 | 56 | 53.8 | 55.05 | 55.05 | +0.7 (+1.29%) | 35,516 |
| 11 Dec 2019 | INR | 56.8 | 58.7 | 53.95 | 54.35 | 54.35 | -2.1 (-3.72%) | 57,470 |
| 10 Dec 2019 | INR | 55 | 56.9 | 53.55 | 56.45 | 56.45 | +0.75 (+1.35%) | 119,508 |
| 9 Dec 2019 | INR | 50.95 | 56.4 | 49.75 | 55.7 | 55.7 | +5.1 (+10.08%) | 252,370 |
