| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 89.95 | 91.75 | 85.7 | 86.1 | 86.1 | -3.2 (-3.58%) | 171,663 |
| 17 Jan 2020 | INR | 83.3 | 95.4 | 81.7 | 89.3 | 89.3 | +6.95 (+8.44%) | 1,383,290 |
| 16 Jan 2020 | INR | 82.45 | 85 | 81.15 | 82.35 | 82.35 | +0.45 (+0.55%) | 57,370 |
| 15 Jan 2020 | INR | 83.35 | 84.1 | 81.75 | 81.9 | 81.9 | -1.3 (-1.56%) | 52,409 |
| 14 Jan 2020 | INR | 84.8 | 85 | 82 | 83.2 | 83.2 | -0.4 (-0.48%) | 40,025 |
| 13 Jan 2020 | INR | 83.7 | 85.65 | 82 | 83.6 | 83.6 | +0.95 (+1.15%) | 66,409 |
| 10 Jan 2020 | INR | 81.2 | 84 | 81.2 | 82.65 | 82.65 | -0.25 (-0.30%) | 75,900 |
| 9 Jan 2020 | INR | 81.6 | 84.5 | 80.95 | 82.9 | 82.9 | +2.2 (+2.73%) | 238,843 |
| 8 Jan 2020 | INR | 80 | 83.4 | 77.4 | 80.7 | 80.7 | -0.55 (-0.68%) | 125,336 |
| 7 Jan 2020 | INR | 76.9 | 86.95 | 76.35 | 81.25 | 81.25 | +4.85 (+6.35%) | 789,148 |
| 6 Jan 2020 | INR | 76.6 | 76.9 | 75.4 | 76.4 | 76.4 | -1.45 (-1.86%) | 85,769 |
| 3 Jan 2020 | INR | 78 | 78.65 | 77 | 77.85 | 77.85 | -0.7 (-0.89%) | 60,964 |
| 2 Jan 2020 | INR | 73.1 | 79.3 | 72.45 | 78.55 | 78.55 | +5.45 (+7.46%) | 195,939 |
| 1 Jan 2020 | INR | 74.5 | 74.5 | 71.9 | 73.1 | 73.1 | -1.4 (-1.88%) | 55,580 |
| 31 Dec 2019 | INR | 75.6 | 77.75 | 73.65 | 74.5 | 74.5 | +2.45 (+3.40%) | 430,576 |
| 30 Dec 2019 | INR | 67 | 75.7 | 67 | 72.05 | 72.05 | +5.35 (+8.02%) | 752,246 |
| 27 Dec 2019 | INR | 67.8 | 68 | 66.5 | 66.7 | 66.7 | -0.7 (-1.04%) | 29,707 |
| 26 Dec 2019 | INR | 67.9 | 68.4 | 67 | 67.4 | 67.4 | -0.25 (-0.37%) | 19,472 |
| 24 Dec 2019 | INR | 67.5 | 68.9 | 67.25 | 67.65 | 67.65 | +0.15 (+0.22%) | 41,023 |
| 23 Dec 2019 | INR | 68.1 | 69.6 | 67.05 | 67.5 | 67.5 | -1 (-1.46%) | 22,565 |
| 20 Dec 2019 | INR | 69.25 | 70.8 | 68.05 | 68.5 | 68.5 | -0.75 (-1.08%) | 35,563 |
| 19 Dec 2019 | INR | 69.7 | 69.8 | 68.6 | 69.25 | 69.25 | -0.65 (-0.93%) | 25,163 |
| 18 Dec 2019 | INR | 68.1 | 71.35 | 66.55 | 69.9 | 69.9 | +1.6 (+2.34%) | 141,357 |
| 17 Dec 2019 | INR | 68.4 | 69.3 | 67.6 | 68.3 | 68.3 | +0.25 (+0.37%) | 51,572 |
| 16 Dec 2019 | INR | 68.5 | 69 | 66.55 | 68.05 | 68.05 | -0.45 (-0.66%) | 56,991 |
| 13 Dec 2019 | INR | 70.15 | 71.4 | 66.4 | 68.5 | 68.5 | -1.65 (-2.35%) | 58,896 |
| 12 Dec 2019 | INR | 69.4 | 71.7 | 68.4 | 70.15 | 70.15 | +0.55 (+0.79%) | 63,373 |
| 11 Dec 2019 | INR | 70.2 | 71.35 | 69.35 | 69.6 | 69.6 | -1.5 (-2.11%) | 124,404 |
| 10 Dec 2019 | INR | 70.5 | 71.5 | 66.8 | 71.1 | 71.1 | 0.0 (0.0%) | 53,259 |
| 9 Dec 2019 | INR | 72.8 | 72.85 | 71 | 71.1 | 71.1 | -1.7 (-2.34%) | 44,266 |
