| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 153.2 | 153.2 | 148.05 | 148.6 | 148.6 | -1.65 (-1.10%) | 23,074 |
| 20 Jan 2020 | INR | 153.4 | 154 | 149.2 | 150.25 | 150.25 | -2.15 (-1.41%) | 43,951 |
| 17 Jan 2020 | INR | 151 | 154.25 | 149.8 | 152.4 | 152.4 | +2.95 (+1.97%) | 48,636 |
| 16 Jan 2020 | INR | 148.95 | 151.75 | 148.55 | 149.45 | 149.45 | +0.55 (+0.37%) | 54,487 |
| 15 Jan 2020 | INR | 156 | 158.75 | 145.05 | 148.9 | 148.9 | -6.75 (-4.34%) | 244,934 |
| 14 Jan 2020 | INR | 153.15 | 156 | 153.15 | 155.65 | 155.65 | +2.85 (+1.87%) | 48,394 |
| 13 Jan 2020 | INR | 149.95 | 153.85 | 149.95 | 152.8 | 152.8 | +2.85 (+1.90%) | 34,048 |
| 10 Jan 2020 | INR | 150.2 | 154.55 | 149 | 149.95 | 149.95 | +1.15 (+0.77%) | 78,928 |
| 9 Jan 2020 | INR | 150 | 151.5 | 147.9 | 148.8 | 148.8 | +1.6 (+1.09%) | 49,386 |
| 8 Jan 2020 | INR | 144 | 151.4 | 143.05 | 147.2 | 147.2 | +1.55 (+1.06%) | 16,821 |
| 7 Jan 2020 | INR | 146 | 149 | 145.1 | 145.65 | 145.65 | +0.1 (+0.07%) | 21,099 |
| 6 Jan 2020 | INR | 147 | 147.45 | 143.75 | 145.55 | 145.55 | -2.85 (-1.92%) | 30,961 |
| 3 Jan 2020 | INR | 154.3 | 155 | 147.65 | 148.4 | 148.4 | -3.9 (-2.56%) | 60,917 |
| 2 Jan 2020 | INR | 150.6 | 155.7 | 146.1 | 152.3 | 152.3 | +3.45 (+2.32%) | 112,779 |
| 1 Jan 2020 | INR | 145.75 | 149.4 | 144.25 | 148.85 | 148.85 | +3.95 (+2.73%) | 35,418 |
| 31 Dec 2019 | INR | 147.5 | 147.95 | 143.85 | 144.9 | 144.9 | -1.15 (-0.79%) | 37,301 |
| 30 Dec 2019 | INR | 148.15 | 150.8 | 142.95 | 146.05 | 146.05 | -0.45 (-0.31%) | 74,857 |
| 27 Dec 2019 | INR | 147.85 | 152.5 | 144.4 | 146.5 | 146.5 | -1.5 (-1.01%) | 93,159 |
| 26 Dec 2019 | INR | 147.85 | 156.5 | 146.3 | 148 | 148 | +1.05 (+0.71%) | 68,877 |
| 24 Dec 2019 | INR | 151.65 | 151.65 | 145.2 | 146.95 | 146.95 | -4.1 (-2.71%) | 37,058 |
| 23 Dec 2019 | INR | 156 | 156.9 | 150.05 | 151.05 | 151.05 | -4.85 (-3.11%) | 49,595 |
| 20 Dec 2019 | INR | 144.3 | 164.2 | 143 | 155.9 | 155.9 | +11.6 (+8.04%) | 442,938 |
| 19 Dec 2019 | INR | 149.05 | 151.25 | 143.75 | 144.3 | 144.3 | -5.35 (-3.58%) | 42,961 |
| 18 Dec 2019 | INR | 154.8 | 154.8 | 145.4 | 149.65 | 149.65 | +4.3 (+2.96%) | 13,567 |
| 17 Dec 2019 | INR | 150.7 | 152.5 | 143.95 | 145.35 | 145.35 | -4.8 (-3.20%) | 79,263 |
| 16 Dec 2019 | INR | 155.5 | 157.4 | 149.15 | 150.15 | 150.15 | -1.95 (-1.28%) | 21,778 |
| 13 Dec 2019 | INR | 147.75 | 154.9 | 147.25 | 152.1 | 152.1 | +3.5 (+2.36%) | 8,743 |
| 12 Dec 2019 | INR | 150.8 | 150.8 | 145.85 | 148.6 | 148.6 | +2.65 (+1.82%) | 6,453 |
| 11 Dec 2019 | INR | 144.4 | 150 | 144.05 | 145.95 | 145.95 | +1.55 (+1.07%) | 6,885 |
| 10 Dec 2019 | INR | 150.4 | 150.4 | 142.95 | 144.4 | 144.4 | -6 (-3.99%) | 27,678 |
