| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 137.5 | 145.94 | 137.5 | 144.2 | 72.1 | +5.6 (+4.04%) | 4,225,502 |
| 20 Jan 2020 | INR | 142.9 | 143.8 | 137.36 | 138.6 | 69.3 | -2.9 (-2.05%) | 2,757,432 |
| 17 Jan 2020 | INR | 137 | 145.36 | 135.7 | 141.5 | 70.75 | +5.94 (+4.38%) | 8,010,624 |
| 16 Jan 2020 | INR | 129.44 | 138.4 | 128.26 | 135.56 | 67.78 | +6.8 (+5.28%) | 8,220,402 |
| 15 Jan 2020 | INR | 127 | 130.8 | 127 | 128.76 | 64.38 | -1.04 (-0.80%) | 1,195,972 |
| 14 Jan 2020 | INR | 131.2 | 131.5 | 128.26 | 129.8 | 64.9 | -0.4 (-0.31%) | 1,368,964 |
| 13 Jan 2020 | INR | 130.76 | 132.86 | 129.5 | 130.2 | 65.1 | +0.26 (+0.20%) | 1,713,718 |
| 10 Jan 2020 | INR | 128.9 | 134.7 | 128.8 | 129.94 | 64.97 | +1.74 (+1.36%) | 4,025,164 |
| 9 Jan 2020 | INR | 127 | 131.56 | 127 | 128.2 | 64.1 | +2.8 (+2.23%) | 3,040,714 |
| 8 Jan 2020 | INR | 123.5 | 127 | 122.9 | 125.4 | 62.7 | -0.04 (-0.03%) | 1,526,284 |
| 7 Jan 2020 | INR | 123.5 | 127 | 123.5 | 125.44 | 62.72 | +2.1 (+1.70%) | 1,368,836 |
| 6 Jan 2020 | INR | 125.9 | 127 | 122.76 | 123.34 | 61.67 | -5.52 (-4.28%) | 1,181,258 |
| 3 Jan 2020 | INR | 127 | 132.5 | 125.8 | 128.86 | 64.43 | +1.1 (+0.86%) | 3,368,144 |
| 2 Jan 2020 | INR | 125 | 132 | 124.06 | 127.76 | 63.88 | +4.92 (+4.01%) | 7,791,596 |
| 1 Jan 2020 | INR | 118.66 | 124.4 | 117.1 | 122.84 | 61.42 | +4.4 (+3.71%) | 2,604,460 |
| 31 Dec 2019 | INR | 119.94 | 120.26 | 118 | 118.44 | 59.22 | -0.72 (-0.60%) | 1,101,816 |
| 30 Dec 2019 | INR | 113.5 | 119.8 | 113.5 | 119.16 | 59.58 | +5.76 (+5.08%) | 2,718,762 |
| 27 Dec 2019 | INR | 114.3 | 114.5 | 113 | 113.4 | 56.7 | -0.5 (-0.44%) | 888,590 |
| 26 Dec 2019 | INR | 113.66 | 114.7 | 113 | 113.9 | 56.95 | +0.5 (+0.44%) | 640,718 |
| 24 Dec 2019 | INR | 113.84 | 114.84 | 112.8 | 113.4 | 56.7 | -0.36 (-0.32%) | 737,330 |
| 23 Dec 2019 | INR | 113 | 114.5 | 112.56 | 113.76 | 56.88 | +0.66 (+0.58%) | 673,424 |
| 20 Dec 2019 | INR | 113.44 | 115.94 | 112.2 | 113.1 | 56.55 | -0.46 (-0.41%) | 1,281,874 |
| 19 Dec 2019 | INR | 112 | 115.94 | 112 | 113.56 | 56.78 | +1.56 (+1.39%) | 1,867,318 |
| 18 Dec 2019 | INR | 111.66 | 112.84 | 111.2 | 112 | 56 | +0.94 (+0.85%) | 855,320 |
| 17 Dec 2019 | INR | 113.2 | 113.56 | 110.56 | 111.06 | 55.53 | -0.88 (-0.79%) | 969,608 |
| 16 Dec 2019 | INR | 113.7 | 114.44 | 110.6 | 111.94 | 55.97 | -1.12 (-0.99%) | 940,650 |
| 13 Dec 2019 | INR | 112.84 | 114.2 | 112.2 | 113.06 | 56.53 | +0.76 (+0.68%) | 1,028,410 |
| 12 Dec 2019 | INR | 113.44 | 114.7 | 110.16 | 112.3 | 56.15 | +0.2 (+0.18%) | 1,693,826 |
| 11 Dec 2019 | INR | 110.2 | 112.66 | 109.76 | 112.1 | 56.05 | +2.3 (+2.09%) | 816,544 |
| 10 Dec 2019 | INR | 112.6 | 113.4 | 109.2 | 109.8 | 54.9 | -1.9 (-1.70%) | 668,584 |
