| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 139 | 141.65 | 138.05 | 138.45 | 138.45 | -2 (-1.42%) | 67,989 |
| 20 Jan 2020 | INR | 144.3 | 144.75 | 139.35 | 140.45 | 140.45 | -3.05 (-2.13%) | 119,184 |
| 17 Jan 2020 | INR | 148.9 | 148.95 | 143 | 143.5 | 143.5 | -4.65 (-3.14%) | 123,557 |
| 16 Jan 2020 | INR | 143.95 | 152.8 | 142.45 | 148.15 | 148.15 | +5.5 (+3.86%) | 633,294 |
| 15 Jan 2020 | INR | 140.15 | 144.35 | 138.6 | 142.65 | 142.65 | +2.5 (+1.78%) | 142,712 |
| 14 Jan 2020 | INR | 139.5 | 143.9 | 138.15 | 140.15 | 140.15 | -0.55 (-0.39%) | 130,493 |
| 13 Jan 2020 | INR | 140.4 | 142.55 | 138.6 | 140.7 | 140.7 | +1.4 (+1.01%) | 92,992 |
| 10 Jan 2020 | INR | 143.6 | 147.85 | 136.65 | 139.3 | 139.3 | -3.4 (-2.38%) | 296,525 |
| 9 Jan 2020 | INR | 138 | 146.45 | 137.65 | 142.7 | 142.7 | +6.55 (+4.81%) | 327,773 |
| 8 Jan 2020 | INR | 130.5 | 139.65 | 130.5 | 136.15 | 136.15 | +1.45 (+1.08%) | 149,611 |
| 7 Jan 2020 | INR | 135.95 | 137.65 | 133.45 | 134.7 | 134.7 | +1.75 (+1.32%) | 59,233 |
| 6 Jan 2020 | INR | 138.8 | 138.8 | 132.25 | 132.95 | 132.95 | -5.95 (-4.28%) | 80,462 |
| 3 Jan 2020 | INR | 139.6 | 143.4 | 137.7 | 138.9 | 138.9 | -1.75 (-1.24%) | 173,962 |
| 2 Jan 2020 | INR | 138 | 146.25 | 135.25 | 140.65 | 140.65 | +2.85 (+2.07%) | 295,823 |
| 1 Jan 2020 | INR | 142.95 | 143.6 | 137 | 137.8 | 137.8 | -4.6 (-3.23%) | 127,150 |
| 31 Dec 2019 | INR | 145.65 | 146.25 | 141.3 | 142.4 | 142.4 | -2.8 (-1.93%) | 167,156 |
| 30 Dec 2019 | INR | 146.3 | 148 | 144.35 | 145.2 | 145.2 | -0.3 (-0.21%) | 147,050 |
| 27 Dec 2019 | INR | 144.3 | 149.8 | 143.85 | 145.5 | 145.5 | +1.95 (+1.36%) | 298,030 |
| 26 Dec 2019 | INR | 146.6 | 146.95 | 142.5 | 143.55 | 143.55 | -2.5 (-1.71%) | 116,876 |
| 24 Dec 2019 | INR | 146.35 | 153.05 | 144.3 | 146.05 | 146.05 | +0.55 (+0.38%) | 640,063 |
| 23 Dec 2019 | INR | 142.65 | 148.5 | 141.5 | 145.5 | 145.5 | +3.1 (+2.18%) | 416,444 |
| 20 Dec 2019 | INR | 142.95 | 145.85 | 141.45 | 142.4 | 142.4 | -1.35 (-0.94%) | 82,707 |
| 19 Dec 2019 | INR | 142.2 | 148.65 | 140.35 | 143.75 | 143.75 | 0.0 (0.0%) | 363,925 |
| 18 Dec 2019 | INR | 143.9 | 145.85 | 138.4 | 143.75 | 143.75 | +0.5 (+0.35%) | 157,381 |
| 17 Dec 2019 | INR | 146.35 | 149.05 | 141 | 143.25 | 143.25 | -2.3 (-1.58%) | 154,128 |
| 16 Dec 2019 | INR | 148.8 | 149 | 144.15 | 145.55 | 145.55 | -2.45 (-1.66%) | 160,598 |
| 13 Dec 2019 | INR | 140.3 | 150.5 | 138.05 | 148 | 148 | +8.8 (+6.32%) | 745,873 |
| 12 Dec 2019 | INR | 131.5 | 142 | 128 | 139.2 | 139.2 | +9.4 (+7.24%) | 642,436 |
| 11 Dec 2019 | INR | 133.2 | 135.9 | 124.35 | 129.8 | 129.8 | -4.8 (-3.57%) | 431,202 |
| 10 Dec 2019 | INR | 141.05 | 143.85 | 133 | 134.6 | 134.6 | -6.4 (-4.54%) | 177,162 |
