| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 78.1 | 87.6 | 77.45 | 83.1 | 83.1 | +4.85 (+6.20%) | 255,836 |
| 21 Jan 2020 | INR | 78.2 | 79.4 | 77.2 | 78.25 | 78.25 | -0.3 (-0.38%) | 12,542 |
| 20 Jan 2020 | INR | 77 | 79.8 | 77 | 78.55 | 78.55 | +1.9 (+2.48%) | 23,233 |
| 17 Jan 2020 | INR | 79 | 79.95 | 76.1 | 76.65 | 76.65 | -2.45 (-3.10%) | 11,586 |
| 16 Jan 2020 | INR | 75.6 | 79.9 | 75.6 | 79.1 | 79.1 | +4.1 (+5.47%) | 37,788 |
| 15 Jan 2020 | INR | 72.05 | 75.75 | 72 | 75 | 75 | +2.4 (+3.31%) | 10,886 |
| 14 Jan 2020 | INR | 74 | 74 | 72 | 72.6 | 72.6 | -1.1 (-1.49%) | 12,458 |
| 13 Jan 2020 | INR | 70.4 | 75.55 | 70.4 | 73.7 | 73.7 | +2.4 (+3.37%) | 27,560 |
| 10 Jan 2020 | INR | 70.75 | 71.95 | 70.55 | 71.3 | 71.3 | +0.05 (+0.07%) | 20,723 |
| 9 Jan 2020 | INR | 71 | 72.35 | 70.25 | 71.25 | 71.25 | +1.05 (+1.50%) | 3,575 |
| 8 Jan 2020 | INR | 70.1 | 72 | 69.3 | 70.2 | 70.2 | -0.6 (-0.85%) | 9,091 |
| 7 Jan 2020 | INR | 72.25 | 72.25 | 70.55 | 70.8 | 70.8 | -0.15 (-0.21%) | 7,056 |
| 6 Jan 2020 | INR | 71 | 72.75 | 70 | 70.95 | 70.95 | -1.35 (-1.87%) | 9,244 |
| 3 Jan 2020 | INR | 71.2 | 74.7 | 71.2 | 72.3 | 72.3 | +1.15 (+1.62%) | 41,271 |
| 2 Jan 2020 | INR | 71 | 72 | 70.95 | 71.15 | 71.15 | +0.15 (+0.21%) | 15,706 |
| 1 Jan 2020 | INR | 72.4 | 72.4 | 70.05 | 71 | 71 | +0.05 (+0.07%) | 3,716 |
| 31 Dec 2019 | INR | 70.9 | 72 | 70.6 | 70.95 | 70.95 | +0.05 (+0.07%) | 14,849 |
| 30 Dec 2019 | INR | 70.35 | 72.4 | 70.35 | 70.9 | 70.9 | +0.4 (+0.57%) | 13,420 |
| 27 Dec 2019 | INR | 70.65 | 72.8 | 69.65 | 70.5 | 70.5 | -0.6 (-0.84%) | 3,021 |
| 26 Dec 2019 | INR | 71.1 | 73 | 69.25 | 71.1 | 71.1 | 0.0 (0.0%) | 62,333 |
| 24 Dec 2019 | INR | 69 | 74.4 | 69 | 71.1 | 71.1 | +0.95 (+1.35%) | 6,556 |
| 23 Dec 2019 | INR | 69.05 | 71.7 | 68.5 | 70.15 | 70.15 | +1.7 (+2.48%) | 3,341 |
| 20 Dec 2019 | INR | 70.1 | 71.75 | 66.8 | 68.45 | 68.45 | -2.45 (-3.46%) | 7,439 |
| 19 Dec 2019 | INR | 67.45 | 71.3 | 67.45 | 70.9 | 70.9 | +1.95 (+2.83%) | 8,335 |
| 18 Dec 2019 | INR | 72 | 73.8 | 68.8 | 68.95 | 68.95 | -2.3 (-3.23%) | 16,626 |
| 17 Dec 2019 | INR | 71.5 | 72.4 | 70.4 | 71.25 | 71.25 | -0.35 (-0.49%) | 13,996 |
| 16 Dec 2019 | INR | 72 | 72.5 | 71 | 71.6 | 71.6 | -0.6 (-0.83%) | 4,150 |
| 13 Dec 2019 | INR | 72.95 | 72.95 | 70.35 | 72.2 | 72.2 | +2.5 (+3.59%) | 3,228 |
| 12 Dec 2019 | INR | 70.45 | 71 | 69.25 | 69.7 | 69.7 | -0.75 (-1.06%) | 2,178 |
| 11 Dec 2019 | INR | 70.05 | 71.4 | 69.5 | 70.45 | 70.45 | +0.75 (+1.08%) | 2,528 |
