| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 83.6 | 85.5 | 82 | 82.3 | 82.3 | -2.55 (-3.01%) | 31,016 |
| 20 Jan 2020 | INR | 86.35 | 86.6 | 84.3 | 84.85 | 84.85 | -1.05 (-1.22%) | 37,229 |
| 17 Jan 2020 | INR | 84 | 87.65 | 82.15 | 85.9 | 85.9 | +3 (+3.62%) | 152,804 |
| 16 Jan 2020 | INR | 83.25 | 84.6 | 82.1 | 82.9 | 82.9 | -0.55 (-0.66%) | 31,692 |
| 15 Jan 2020 | INR | 81.15 | 85.35 | 81.15 | 83.45 | 83.45 | +1.45 (+1.77%) | 50,628 |
| 14 Jan 2020 | INR | 81.85 | 85.4 | 80.4 | 82 | 82 | +0.15 (+0.18%) | 104,436 |
| 13 Jan 2020 | INR | 83.65 | 83.65 | 80.1 | 81.85 | 81.85 | -0.45 (-0.55%) | 46,857 |
| 10 Jan 2020 | INR | 82.4 | 84.9 | 81.85 | 82.3 | 82.3 | -0.45 (-0.54%) | 30,502 |
| 9 Jan 2020 | INR | 83 | 85.4 | 82 | 82.75 | 82.75 | +1.95 (+2.41%) | 51,317 |
| 8 Jan 2020 | INR | 81.55 | 84.8 | 79.85 | 80.8 | 80.8 | -3.2 (-3.81%) | 123,223 |
| 7 Jan 2020 | INR | 80 | 86.7 | 77.25 | 84 | 84 | +5.4 (+6.87%) | 233,818 |
| 6 Jan 2020 | INR | 81.25 | 81.25 | 77.3 | 78.6 | 78.6 | -2.65 (-3.26%) | 35,714 |
| 3 Jan 2020 | INR | 84.35 | 84.35 | 81.1 | 81.25 | 81.25 | -2.55 (-3.04%) | 30,730 |
| 2 Jan 2020 | INR | 83.95 | 84.8 | 81.6 | 83.8 | 83.8 | +0.5 (+0.60%) | 55,407 |
| 1 Jan 2020 | INR | 83 | 85.8 | 80.1 | 83.3 | 83.3 | +1.35 (+1.65%) | 88,674 |
| 31 Dec 2019 | INR | 86.3 | 86.65 | 80.4 | 81.95 | 81.95 | -4.7 (-5.42%) | 246,548 |
| 30 Dec 2019 | INR | 77.45 | 91.2 | 77 | 86.65 | 86.65 | +10.65 (+14.01%) | 989,411 |
| 27 Dec 2019 | INR | 72.9 | 77.7 | 72.35 | 76 | 76 | +3.05 (+4.18%) | 67,722 |
| 26 Dec 2019 | INR | 73.4 | 73.5 | 71.8 | 72.95 | 72.95 | -0.5 (-0.68%) | 11,816 |
| 24 Dec 2019 | INR | 73.2 | 74.4 | 72.7 | 73.45 | 73.45 | +0.1 (+0.14%) | 9,827 |
| 23 Dec 2019 | INR | 73 | 74.7 | 72.5 | 73.35 | 73.35 | -1.35 (-1.81%) | 16,432 |
| 20 Dec 2019 | INR | 73.85 | 76.55 | 73.15 | 74.7 | 74.7 | +0.4 (+0.54%) | 17,515 |
| 19 Dec 2019 | INR | 74.75 | 75.65 | 73.5 | 74.3 | 74.3 | -0.05 (-0.07%) | 9,204 |
| 18 Dec 2019 | INR | 74.95 | 75.45 | 72.95 | 74.35 | 74.35 | +0.6 (+0.81%) | 144,936 |
| 17 Dec 2019 | INR | 76.05 | 76.2 | 73.2 | 73.75 | 73.75 | -2.1 (-2.77%) | 15,481 |
| 16 Dec 2019 | INR | 77.6 | 78.2 | 75.1 | 75.85 | 75.85 | -1.75 (-2.26%) | 16,858 |
| 13 Dec 2019 | INR | 79.35 | 83 | 76 | 77.6 | 77.6 | +0.15 (+0.19%) | 30,060 |
| 12 Dec 2019 | INR | 75.65 | 78.5 | 72.4 | 77.45 | 77.45 | +3.3 (+4.45%) | 43,518 |
| 11 Dec 2019 | INR | 67.85 | 76.05 | 67.85 | 74.15 | 74.15 | +5.3 (+7.70%) | 65,610 |
| 10 Dec 2019 | INR | 72.5 | 72.5 | 68.05 | 68.85 | 68.85 | -1.35 (-1.92%) | 11,299 |
