| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 135.6 | 139.2 | 133.1 | 136.55 | 136.55 | +2.3 (+1.71%) | 3,031,037 |
| 17 Jan 2020 | INR | 125 | 136.35 | 123.1 | 134.25 | 134.25 | +9.1 (+7.27%) | 5,837,866 |
| 16 Jan 2020 | INR | 122.75 | 128.85 | 122.75 | 125.15 | 125.15 | -6.2 (-4.72%) | 4,174,017 |
| 15 Jan 2020 | INR | 131.9 | 134.3 | 129.4 | 131.35 | 131.35 | +1.35 (+1.04%) | 3,053,204 |
| 14 Jan 2020 | INR | 128.45 | 132 | 126 | 130 | 130 | +2.25 (+1.76%) | 1,710,773 |
| 13 Jan 2020 | INR | 127.9 | 128.95 | 125.25 | 127.75 | 127.75 | +0.65 (+0.51%) | 1,108,171 |
| 10 Jan 2020 | INR | 127.7 | 129.9 | 125.5 | 127.1 | 127.1 | +2.8 (+2.25%) | 1,971,864 |
| 9 Jan 2020 | INR | 123 | 126.25 | 122 | 124.3 | 124.3 | +4.3 (+3.58%) | 1,533,373 |
| 8 Jan 2020 | INR | 118.6 | 121.6 | 118.1 | 120 | 120 | -3.2 (-2.60%) | 1,340,865 |
| 7 Jan 2020 | INR | 124 | 126.6 | 121.5 | 123.2 | 123.2 | +1.1 (+0.90%) | 1,311,029 |
| 6 Jan 2020 | INR | 127.2 | 128.4 | 121.05 | 122.1 | 122.1 | -6.7 (-5.20%) | 1,748,989 |
| 3 Jan 2020 | INR | 126.5 | 134.4 | 126.3 | 128.8 | 128.8 | +2.65 (+2.10%) | 5,633,545 |
| 2 Jan 2020 | INR | 118.8 | 128.4 | 117.05 | 126.15 | 126.15 | +7.9 (+6.68%) | 5,335,329 |
| 1 Jan 2020 | INR | 118.15 | 119.45 | 117.55 | 118.25 | 118.25 | -0.3 (-0.25%) | 729,366 |
| 31 Dec 2019 | INR | 115.6 | 121.4 | 115.6 | 118.55 | 118.55 | +4.15 (+3.63%) | 4,182,824 |
| 30 Dec 2019 | INR | 114.75 | 115.95 | 113.35 | 114.4 | 114.4 | +0.4 (+0.35%) | 823,161 |
| 27 Dec 2019 | INR | 113 | 116.5 | 112.6 | 114 | 114 | +1.4 (+1.24%) | 1,299,623 |
| 26 Dec 2019 | INR | 112.1 | 113.95 | 111.6 | 112.6 | 112.6 | +0.55 (+0.49%) | 766,337 |
| 24 Dec 2019 | INR | 111.95 | 114.2 | 111.2 | 112.05 | 112.05 | +0.45 (+0.40%) | 826,119 |
| 23 Dec 2019 | INR | 113 | 114.3 | 110.65 | 111.6 | 111.6 | -1.15 (-1.02%) | 894,635 |
| 20 Dec 2019 | INR | 113.4 | 114 | 112 | 112.75 | 112.75 | -0.2 (-0.18%) | 1,067,281 |
| 19 Dec 2019 | INR | 111.95 | 115.4 | 110.05 | 112.95 | 112.95 | +1 (+0.89%) | 2,528,104 |
| 18 Dec 2019 | INR | 113.7 | 115.6 | 111.35 | 111.95 | 111.95 | -1.8 (-1.58%) | 1,327,027 |
| 17 Dec 2019 | INR | 114.9 | 117.2 | 112.55 | 113.75 | 113.75 | -1.15 (-1.00%) | 1,337,610 |
| 16 Dec 2019 | INR | 121.15 | 121.8 | 114.25 | 114.9 | 114.9 | -6.25 (-5.16%) | 2,211,441 |
| 13 Dec 2019 | INR | 119.9 | 122.8 | 118.05 | 121.15 | 121.15 | +3.7 (+3.15%) | 2,112,843 |
| 12 Dec 2019 | INR | 107 | 119.9 | 107 | 117.45 | 117.45 | +10.2 (+9.51%) | 5,887,089 |
| 11 Dec 2019 | INR | 116.1 | 116.4 | 102.5 | 107.25 | 107.25 | -8.55 (-7.38%) | 4,065,007 |
| 10 Dec 2019 | INR | 119 | 119.35 | 115 | 115.8 | 115.8 | -3.05 (-2.57%) | 823,341 |
| 9 Dec 2019 | INR | 123.4 | 123.4 | 117.7 | 118.85 | 118.85 | -3.9 (-3.18%) | 1,142,944 |
