| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 144.05 | 147.1 | 143.2 | 145.3 | 145.3 | +1.3 (+0.90%) | 18,458 |
| 20 Jan 2020 | INR | 147 | 147.75 | 142.3 | 144 | 144 | -2.65 (-1.81%) | 46,910 |
| 17 Jan 2020 | INR | 149.9 | 152.5 | 145.55 | 146.65 | 146.65 | -3 (-2.00%) | 54,653 |
| 16 Jan 2020 | INR | 155 | 155.9 | 148.6 | 149.65 | 149.65 | -5.95 (-3.82%) | 21,984 |
| 15 Jan 2020 | INR | 152 | 161.5 | 149.15 | 155.6 | 155.6 | +4.7 (+3.11%) | 107,529 |
| 14 Jan 2020 | INR | 145.45 | 152.9 | 145.45 | 150.9 | 150.9 | +2.8 (+1.89%) | 35,997 |
| 13 Jan 2020 | INR | 149.35 | 152.6 | 147.3 | 148.1 | 148.1 | -0.95 (-0.64%) | 18,554 |
| 10 Jan 2020 | INR | 150.95 | 155.6 | 146.85 | 149.05 | 149.05 | +1.45 (+0.98%) | 98,440 |
| 9 Jan 2020 | INR | 147 | 152.6 | 143.05 | 147.6 | 147.6 | +3.4 (+2.36%) | 61,255 |
| 8 Jan 2020 | INR | 145 | 148.4 | 142.7 | 144.2 | 144.2 | -1.9 (-1.30%) | 10,273 |
| 7 Jan 2020 | INR | 148.05 | 151.3 | 145.05 | 146.1 | 146.1 | -1.9 (-1.28%) | 16,339 |
| 6 Jan 2020 | INR | 146.5 | 149.75 | 143.3 | 148 | 148 | -1.95 (-1.30%) | 29,736 |
| 3 Jan 2020 | INR | 147.05 | 153.8 | 143.7 | 149.95 | 149.95 | +2.75 (+1.87%) | 44,983 |
| 2 Jan 2020 | INR | 144.25 | 148.3 | 143.5 | 147.2 | 147.2 | +4.4 (+3.08%) | 24,158 |
| 1 Jan 2020 | INR | 150.6 | 151 | 140.65 | 142.8 | 142.8 | -5.25 (-3.55%) | 22,087 |
| 31 Dec 2019 | INR | 151.5 | 151.5 | 145.9 | 148.05 | 148.05 | -1.25 (-0.84%) | 29,199 |
| 30 Dec 2019 | INR | 143.1 | 151.5 | 143.1 | 149.3 | 149.3 | +4.85 (+3.36%) | 52,667 |
| 27 Dec 2019 | INR | 138.5 | 159.9 | 135.85 | 144.45 | 144.45 | +5.4 (+3.88%) | 337,988 |
| 26 Dec 2019 | INR | 129.8 | 144.5 | 127.35 | 139.05 | 139.05 | +10.85 (+8.46%) | 77,614 |
| 24 Dec 2019 | INR | 130.25 | 131.25 | 127 | 128.2 | 128.2 | -2.7 (-2.06%) | 10,401 |
| 23 Dec 2019 | INR | 136.65 | 136.65 | 129 | 130.9 | 130.9 | -2.3 (-1.73%) | 7,648 |
| 20 Dec 2019 | INR | 134 | 137.95 | 128 | 133.2 | 133.2 | +1.9 (+1.45%) | 22,214 |
| 19 Dec 2019 | INR | 132.2 | 138.5 | 128.25 | 131.3 | 131.3 | -0.9 (-0.68%) | 66,942 |
| 18 Dec 2019 | INR | 125.45 | 134 | 124.1 | 132.2 | 132.2 | +7.6 (+6.10%) | 38,358 |
| 17 Dec 2019 | INR | 124.9 | 125.85 | 122.95 | 124.6 | 124.6 | -0.45 (-0.36%) | 15,253 |
| 16 Dec 2019 | INR | 126.15 | 127.5 | 122.7 | 125.05 | 125.05 | +2.4 (+1.96%) | 21,642 |
| 13 Dec 2019 | INR | 123.5 | 124.2 | 119.9 | 122.65 | 122.65 | +1.2 (+0.99%) | 25,854 |
| 12 Dec 2019 | INR | 122.15 | 124 | 118.65 | 121.45 | 121.45 | -1 (-0.82%) | 34,838 |
| 11 Dec 2019 | INR | 124.15 | 126.35 | 122.1 | 122.45 | 122.45 | -2.4 (-1.92%) | 10,873 |
| 10 Dec 2019 | INR | 127.25 | 128.55 | 123.05 | 124.85 | 124.85 | -3.7 (-2.88%) | 30,976 |
