| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 133.6 | 133.6 | 129.05 | 129.85 | 129.85 | -1.8 (-1.37%) | 10,460 |
| 17 Jan 2020 | INR | 136.5 | 136.5 | 131.15 | 131.65 | 131.65 | -2.4 (-1.79%) | 23,596 |
| 16 Jan 2020 | INR | 137.4 | 137.4 | 133.85 | 134.05 | 134.05 | -0.95 (-0.70%) | 13,587 |
| 15 Jan 2020 | INR | 134.7 | 135.8 | 133.9 | 135 | 135 | +0.3 (+0.22%) | 15,446 |
| 14 Jan 2020 | INR | 134.1 | 138.7 | 134.1 | 134.7 | 134.7 | 0.0 (0.0%) | 22,485 |
| 13 Jan 2020 | INR | 141 | 141.45 | 134.2 | 134.7 | 134.7 | -5.8 (-4.13%) | 57,391 |
| 10 Jan 2020 | INR | 149.65 | 150 | 138.5 | 140.5 | 140.5 | -2.1 (-1.47%) | 509,756 |
| 9 Jan 2020 | INR | 138 | 145.4 | 137.5 | 142.6 | 142.6 | +7 (+5.16%) | 439,531 |
| 8 Jan 2020 | INR | 134.8 | 137 | 130.05 | 135.6 | 135.6 | -0.4 (-0.29%) | 19,140 |
| 7 Jan 2020 | INR | 131.05 | 137.5 | 127.1 | 136 | 136 | +7.25 (+5.63%) | 34,398 |
| 6 Jan 2020 | INR | 133 | 135.5 | 128.05 | 128.75 | 128.75 | -7 (-5.16%) | 9,231 |
| 3 Jan 2020 | INR | 136.45 | 137.7 | 130.1 | 135.75 | 135.75 | +2.65 (+1.99%) | 16,009 |
| 2 Jan 2020 | INR | 132.45 | 137 | 129.6 | 133.1 | 133.1 | +2.35 (+1.80%) | 17,011 |
| 1 Jan 2020 | INR | 131 | 131.9 | 130.15 | 130.75 | 130.75 | -2.3 (-1.73%) | 1,585 |
| 31 Dec 2019 | INR | 130.6 | 133.6 | 129.2 | 133.05 | 133.05 | +1.3 (+0.99%) | 9,168 |
| 30 Dec 2019 | INR | 133.9 | 136.9 | 130.3 | 131.75 | 131.75 | +0.15 (+0.11%) | 1,520 |
| 27 Dec 2019 | INR | 131.05 | 134 | 129.3 | 131.6 | 131.6 | +0.8 (+0.61%) | 9,877 |
| 26 Dec 2019 | INR | 130 | 131.75 | 129.25 | 130.8 | 130.8 | -0.1 (-0.08%) | 3,365 |
| 24 Dec 2019 | INR | 130.45 | 132.45 | 128.9 | 130.9 | 130.9 | +0.45 (+0.34%) | 6,630 |
| 23 Dec 2019 | INR | 131.4 | 131.4 | 130 | 130.45 | 130.45 | +1.2 (+0.93%) | 790 |
| 20 Dec 2019 | INR | 130.45 | 130.45 | 128.55 | 129.25 | 129.25 | -1.3 (-1.00%) | 3,855 |
| 19 Dec 2019 | INR | 130.6 | 132.55 | 130 | 130.55 | 130.55 | +0.15 (+0.12%) | 3,344 |
| 18 Dec 2019 | INR | 131 | 133.55 | 129.5 | 130.4 | 130.4 | -1.85 (-1.40%) | 74,301 |
| 17 Dec 2019 | INR | 134.5 | 134.5 | 132 | 132.25 | 132.25 | -1.35 (-1.01%) | 2,878 |
| 16 Dec 2019 | INR | 131.8 | 134.9 | 130.6 | 133.6 | 133.6 | +2.65 (+2.02%) | 6,861 |
| 13 Dec 2019 | INR | 134.85 | 134.9 | 130.25 | 130.95 | 130.95 | -1.05 (-0.80%) | 6,962 |
| 12 Dec 2019 | INR | 132.55 | 132.75 | 131.1 | 132 | 132 | -1 (-0.75%) | 5,170 |
| 11 Dec 2019 | INR | 132.8 | 133.05 | 131.5 | 133 | 133 | +0.25 (+0.19%) | 13,142 |
| 10 Dec 2019 | INR | 132.95 | 133.55 | 131.25 | 132.75 | 132.75 | -0.5 (-0.38%) | 7,628 |
| 9 Dec 2019 | INR | 132 | 134.5 | 130.7 | 133.25 | 133.25 | +0.05 (+0.04%) | 13,703 |
