| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 115 | 120.26 | 114 | 117.2 | 58.6 | +1.94 (+1.68%) | 761,550 |
| 20 Jan 2020 | INR | 118 | 118.56 | 115.06 | 115.26 | 57.63 | -2.3 (-1.96%) | 311,784 |
| 17 Jan 2020 | INR | 119.1 | 122.2 | 117 | 117.56 | 58.78 | -0.6 (-0.51%) | 662,124 |
| 16 Jan 2020 | INR | 121.16 | 123.4 | 117.6 | 118.16 | 59.08 | -3.64 (-2.99%) | 788,432 |
| 15 Jan 2020 | INR | 126 | 126 | 121 | 121.8 | 60.9 | -5.4 (-4.25%) | 1,035,226 |
| 14 Jan 2020 | INR | 136.3 | 137 | 125.44 | 127.2 | 63.6 | -7.5 (-5.57%) | 3,905,432 |
| 13 Jan 2020 | INR | 116.84 | 139.56 | 115.26 | 134.7 | 67.35 | +18.4 (+15.82%) | 9,362,096 |
| 10 Jan 2020 | INR | 113.1 | 117.5 | 113 | 116.3 | 58.15 | +3.3 (+2.92%) | 754,834 |
| 9 Jan 2020 | INR | 113.9 | 113.9 | 112.26 | 113 | 56.5 | +1.06 (+0.95%) | 174,074 |
| 8 Jan 2020 | INR | 113 | 113.66 | 111.3 | 111.94 | 55.97 | -1.36 (-1.20%) | 127,028 |
| 7 Jan 2020 | INR | 115 | 115.56 | 113 | 113.3 | 56.65 | +0.2 (+0.18%) | 141,720 |
| 6 Jan 2020 | INR | 115.6 | 116 | 112.84 | 113.1 | 56.55 | -3.84 (-3.28%) | 188,248 |
| 3 Jan 2020 | INR | 117 | 119.6 | 116.06 | 116.94 | 58.47 | +0.5 (+0.43%) | 281,610 |
| 2 Jan 2020 | INR | 117.34 | 117.76 | 115.5 | 116.44 | 58.22 | -0.5 (-0.43%) | 108,230 |
| 1 Jan 2020 | INR | 118 | 118 | 116.4 | 116.94 | 58.47 | -0.86 (-0.73%) | 60,614 |
| 31 Dec 2019 | INR | 117.9 | 118.7 | 116 | 117.8 | 58.9 | +0.36 (+0.31%) | 162,398 |
| 30 Dec 2019 | INR | 116 | 118.4 | 114.56 | 117.44 | 58.72 | +0.44 (+0.38%) | 207,918 |
| 27 Dec 2019 | INR | 117.5 | 119.06 | 115.3 | 117 | 58.5 | +0.44 (+0.38%) | 269,728 |
| 26 Dec 2019 | INR | 115 | 119.7 | 114 | 116.56 | 58.28 | +2.06 (+1.80%) | 358,238 |
| 24 Dec 2019 | INR | 117 | 117 | 113.76 | 114.5 | 57.25 | -0.76 (-0.66%) | 274,162 |
| 23 Dec 2019 | INR | 115.84 | 117.94 | 114.7 | 115.26 | 57.63 | -0.58 (-0.50%) | 113,470 |
| 20 Dec 2019 | INR | 116.66 | 116.76 | 112.06 | 115.84 | 57.92 | +1.44 (+1.26%) | 507,290 |
| 19 Dec 2019 | INR | 117 | 117 | 113.4 | 114.4 | 57.2 | -2.9 (-2.47%) | 191,740 |
| 18 Dec 2019 | INR | 115.06 | 119 | 115.06 | 117.3 | 58.65 | +0.36 (+0.31%) | 237,712 |
| 17 Dec 2019 | INR | 113.34 | 118 | 112.06 | 116.94 | 58.47 | +5.04 (+4.50%) | 568,240 |
| 16 Dec 2019 | INR | 116 | 116.5 | 110.2 | 111.9 | 55.95 | -4.26 (-3.67%) | 325,960 |
| 13 Dec 2019 | INR | 117.6 | 118.5 | 115.1 | 116.16 | 58.08 | +1.56 (+1.36%) | 1,991,846 |
| 12 Dec 2019 | INR | 109.3 | 115.8 | 108.6 | 114.6 | 57.3 | +6 (+5.52%) | 848,022 |
| 11 Dec 2019 | INR | 109.84 | 109.94 | 108 | 108.6 | 54.3 | -0.66 (-0.60%) | 129,496 |
| 10 Dec 2019 | INR | 108.5 | 110.66 | 108.26 | 109.26 | 54.63 | +0.42 (+0.39%) | 124,528 |
