| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 66.2 | 66.95 | 66.2 | 66.5 | 66.5 | +0.2 (+0.30%) | 20,026 |
| 21 Jan 2020 | INR | 66.3 | 67.2 | 66.1 | 66.3 | 66.3 | +0.05 (+0.08%) | 33,833 |
| 20 Jan 2020 | INR | 67.4 | 67.85 | 66.1 | 66.25 | 66.25 | -1.15 (-1.71%) | 27,814 |
| 17 Jan 2020 | INR | 67.6 | 68.15 | 67 | 67.4 | 67.4 | -0.3 (-0.44%) | 89,619 |
| 16 Jan 2020 | INR | 67.8 | 68 | 67.2 | 67.7 | 67.7 | +0.3 (+0.45%) | 58,468 |
| 15 Jan 2020 | INR | 67.5 | 68 | 67.15 | 67.4 | 67.4 | -0.1 (-0.15%) | 48,821 |
| 14 Jan 2020 | INR | 68.15 | 68.2 | 67.3 | 67.5 | 67.5 | -0.7 (-1.03%) | 49,704 |
| 13 Jan 2020 | INR | 69 | 69.65 | 67.95 | 68.2 | 68.2 | -0.1 (-0.15%) | 60,800 |
| 10 Jan 2020 | INR | 70.7 | 71.45 | 68 | 68.3 | 68.3 | -1.2 (-1.73%) | 56,822 |
| 9 Jan 2020 | INR | 72 | 72 | 69.2 | 69.5 | 69.5 | -2 (-2.80%) | 80,163 |
| 8 Jan 2020 | INR | 68.6 | 72.5 | 68.5 | 71.5 | 71.5 | +1.3 (+1.85%) | 72,853 |
| 7 Jan 2020 | INR | 67.9 | 70.55 | 67.45 | 70.2 | 70.2 | +3.2 (+4.78%) | 69,898 |
| 6 Jan 2020 | INR | 69.55 | 69.55 | 66.65 | 67 | 67 | -3.1 (-4.42%) | 38,576 |
| 3 Jan 2020 | INR | 70.2 | 71.35 | 69.7 | 70.1 | 70.1 | +0.55 (+0.79%) | 64,604 |
| 2 Jan 2020 | INR | 71.7 | 71.7 | 69.2 | 69.55 | 69.55 | +0.5 (+0.72%) | 86,378 |
| 1 Jan 2020 | INR | 69.6 | 70.1 | 68.65 | 69.05 | 69.05 | -0.25 (-0.36%) | 12,553 |
| 31 Dec 2019 | INR | 70.65 | 70.65 | 69 | 69.3 | 69.3 | -0.15 (-0.22%) | 76,381 |
| 30 Dec 2019 | INR | 69.5 | 69.7 | 69.1 | 69.45 | 69.45 | -0.25 (-0.36%) | 22,760 |
| 27 Dec 2019 | INR | 69.75 | 70.05 | 69.15 | 69.7 | 69.7 | -0.05 (-0.07%) | 19,461 |
| 26 Dec 2019 | INR | 69.5 | 70.05 | 69.35 | 69.75 | 69.75 | +0.05 (+0.07%) | 5,209 |
| 24 Dec 2019 | INR | 69.4 | 69.95 | 69.1 | 69.7 | 69.7 | +0.45 (+0.65%) | 17,953 |
| 23 Dec 2019 | INR | 70.4 | 70.4 | 69 | 69.25 | 69.25 | -0.8 (-1.14%) | 57,991 |
| 20 Dec 2019 | INR | 70.25 | 70.5 | 69.75 | 70.05 | 70.05 | +0.05 (+0.07%) | 13,402 |
| 19 Dec 2019 | INR | 70.05 | 71 | 69.2 | 70 | 70 | +0.1 (+0.14%) | 59,650 |
| 18 Dec 2019 | INR | 70.6 | 71.75 | 69.75 | 69.9 | 69.9 | -1.15 (-1.62%) | 52,035 |
| 17 Dec 2019 | INR | 71 | 71.75 | 70.2 | 71.05 | 71.05 | +0.7 (+1.00%) | 32,681 |
| 16 Dec 2019 | INR | 71.25 | 71.8 | 70.1 | 70.35 | 70.35 | -0.85 (-1.19%) | 27,335 |
| 13 Dec 2019 | INR | 71.4 | 71.8 | 70.3 | 71.2 | 71.2 | +1.25 (+1.79%) | 53,730 |
| 12 Dec 2019 | INR | 70.3 | 71.4 | 69 | 69.95 | 69.95 | +0.25 (+0.36%) | 76,499 |
| 11 Dec 2019 | INR | 70.4 | 71.25 | 68.45 | 69.7 | 69.7 | -0.4 (-0.57%) | 43,468 |
