| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 121.5 | 122.4 | 118.25 | 119.35 | 119.35 | -2.45 (-2.01%) | 74,177 |
| 20 Jan 2020 | INR | 126.55 | 126.6 | 120.1 | 121.8 | 121.8 | -2 (-1.62%) | 77,400 |
| 17 Jan 2020 | INR | 125.9 | 125.9 | 121.6 | 123.8 | 123.8 | -0.9 (-0.72%) | 57,738 |
| 16 Jan 2020 | INR | 120.1 | 125.45 | 119.65 | 124.7 | 124.7 | +3.65 (+3.02%) | 60,877 |
| 15 Jan 2020 | INR | 120.05 | 122.3 | 118.5 | 121.05 | 121.05 | -0.4 (-0.33%) | 89,114 |
| 14 Jan 2020 | INR | 123.9 | 124.5 | 120.6 | 121.45 | 121.45 | -2.25 (-1.82%) | 76,291 |
| 13 Jan 2020 | INR | 126.75 | 126.75 | 122.25 | 123.7 | 123.7 | +2.6 (+2.15%) | 81,509 |
| 10 Jan 2020 | INR | 123.45 | 124.2 | 119.05 | 121.1 | 121.1 | -0.95 (-0.78%) | 170,863 |
| 9 Jan 2020 | INR | 122.5 | 128.4 | 120.05 | 122.05 | 122.05 | +1.85 (+1.54%) | 154,534 |
| 8 Jan 2020 | INR | 120 | 123.6 | 118.15 | 120.2 | 120.2 | -3.85 (-3.10%) | 107,661 |
| 7 Jan 2020 | INR | 115 | 129.9 | 113.65 | 124.05 | 124.05 | +10.45 (+9.20%) | 415,131 |
| 6 Jan 2020 | INR | 122.9 | 122.9 | 111.3 | 113.6 | 113.6 | -10.15 (-8.20%) | 118,913 |
| 3 Jan 2020 | INR | 116.7 | 127.8 | 112 | 123.75 | 123.75 | +8.05 (+6.96%) | 160,057 |
| 2 Jan 2020 | INR | 107.2 | 126.8 | 106.35 | 115.7 | 115.7 | +6.8 (+6.24%) | 232,355 |
| 1 Jan 2020 | INR | 109.05 | 109.5 | 106.35 | 108.9 | 108.9 | +0.8 (+0.74%) | 82,047 |
| 31 Dec 2019 | INR | 107.9 | 109 | 105.5 | 108.1 | 108.1 | +0.3 (+0.28%) | 73,241 |
| 30 Dec 2019 | INR | 105.3 | 110.4 | 103.4 | 107.8 | 107.8 | +2.1 (+1.99%) | 100,381 |
| 27 Dec 2019 | INR | 106.1 | 107.5 | 104.85 | 105.7 | 105.7 | -0.85 (-0.80%) | 80,632 |
| 26 Dec 2019 | INR | 109.6 | 109.6 | 105.6 | 106.55 | 106.55 | +1.2 (+1.14%) | 114,487 |
| 24 Dec 2019 | INR | 102.1 | 106.9 | 101.5 | 105.35 | 105.35 | +3.25 (+3.18%) | 186,955 |
| 23 Dec 2019 | INR | 102.1 | 102.45 | 101.3 | 102.1 | 102.1 | +0.65 (+0.64%) | 85,987 |
| 20 Dec 2019 | INR | 104.05 | 104.7 | 101 | 101.45 | 101.45 | -1.9 (-1.84%) | 208,113 |
| 19 Dec 2019 | INR | 103.05 | 103.8 | 102.05 | 103.35 | 103.35 | +0.05 (+0.05%) | 86,726 |
| 18 Dec 2019 | INR | 102.9 | 104.65 | 101.7 | 103.3 | 103.3 | +0.25 (+0.24%) | 89,127 |
| 17 Dec 2019 | INR | 101.7 | 103.45 | 101.5 | 103.05 | 103.05 | +1.15 (+1.13%) | 85,660 |
| 16 Dec 2019 | INR | 101.5 | 102.2 | 101.2 | 101.9 | 101.9 | -0.1 (-0.10%) | 63,079 |
| 13 Dec 2019 | INR | 102.05 | 102.95 | 101 | 102 | 102 | +0.6 (+0.59%) | 136,580 |
| 12 Dec 2019 | INR | 102.4 | 103 | 100.95 | 101.4 | 101.4 | -1 (-0.98%) | 101,444 |
| 11 Dec 2019 | INR | 101.9 | 103 | 101.15 | 102.4 | 102.4 | +1.2 (+1.19%) | 96,992 |
| 10 Dec 2019 | INR | 101.1 | 103.35 | 100.7 | 101.2 | 101.2 | -1.1 (-1.08%) | 96,718 |
