| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 117.95 | 129.45 | 117.15 | 129.45 | 129.45 | +6.15 (+4.99%) | 207,810 |
| 20 Jan 2020 | INR | 127.85 | 128.55 | 123.3 | 123.3 | 123.3 | -6.45 (-4.97%) | 277,058 |
| 17 Jan 2020 | INR | 132.7 | 135.9 | 129.75 | 129.75 | 129.75 | -6.8 (-4.98%) | 318,352 |
| 16 Jan 2020 | INR | 143.7 | 146.5 | 134.3 | 136.55 | 136.55 | -3.85 (-2.74%) | 440,154 |
| 15 Jan 2020 | INR | 138 | 140.5 | 133 | 140.4 | 140.4 | +6.55 (+4.89%) | 781,885 |
| 14 Jan 2020 | INR | 133.85 | 133.85 | 131.1 | 133.85 | 133.85 | +6.35 (+4.98%) | 610,630 |
| 13 Jan 2020 | INR | 124.9 | 127.5 | 124.2 | 127.5 | 127.5 | +6.05 (+4.98%) | 98,943 |
| 10 Jan 2020 | INR | 121.45 | 121.45 | 115.05 | 121.45 | 121.45 | +5.75 (+4.97%) | 468,970 |
| 9 Jan 2020 | INR | 114.5 | 115.7 | 113.1 | 115.7 | 115.7 | +5.5 (+4.99%) | 76,948 |
| 8 Jan 2020 | INR | 107.7 | 113 | 104.1 | 110.2 | 110.2 | +0.65 (+0.59%) | 521,785 |
| 7 Jan 2020 | INR | 108 | 109.55 | 101.9 | 109.55 | 109.55 | +5.2 (+4.98%) | 824,813 |
| 6 Jan 2020 | INR | 104.85 | 104.85 | 96.6 | 104.35 | 104.35 | +4.45 (+4.45%) | 1,140,752 |
| 3 Jan 2020 | INR | 99.9 | 99.9 | 99.9 | 99.9 | 99.9 | +4.75 (+4.99%) | 38,353 |
| 2 Jan 2020 | INR | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | +4.5 (+4.96%) | 17,635 |
| 1 Jan 2020 | INR | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | +4.3 (+4.98%) | 18,011 |
| 31 Dec 2019 | INR | 82.3 | 86.35 | 81.45 | 86.35 | 86.35 | +4.1 (+4.98%) | 260,195 |
| 30 Dec 2019 | INR | 81.8 | 82.95 | 80.5 | 82.25 | 82.25 | +1.8 (+2.24%) | 180,670 |
| 27 Dec 2019 | INR | 81.9 | 82.2 | 79.6 | 80.45 | 80.45 | -0.55 (-0.68%) | 151,732 |
| 26 Dec 2019 | INR | 83.6 | 83.6 | 80 | 81 | 81 | -0.4 (-0.49%) | 138,840 |
| 24 Dec 2019 | INR | 80.15 | 84.35 | 80.1 | 81.4 | 81.4 | +1.05 (+1.31%) | 416,905 |
| 23 Dec 2019 | INR | 78.1 | 81.2 | 78 | 80.35 | 80.35 | +0.85 (+1.07%) | 150,291 |
| 20 Dec 2019 | INR | 79.3 | 82.8 | 79 | 79.5 | 79.5 | +0.6 (+0.76%) | 718,750 |
| 19 Dec 2019 | INR | 79 | 82 | 77.9 | 78.9 | 78.9 | -0.2 (-0.25%) | 138,786 |
| 18 Dec 2019 | INR | 76 | 80 | 75.6 | 79.1 | 79.1 | +2.8 (+3.67%) | 140,194 |
| 17 Dec 2019 | INR | 77.3 | 77.3 | 75.6 | 76.3 | 76.3 | -0.45 (-0.59%) | 166,997 |
| 16 Dec 2019 | INR | 80.4 | 80.4 | 75.9 | 76.75 | 76.75 | -2.2 (-2.79%) | 236,107 |
| 13 Dec 2019 | INR | 79.8 | 83.75 | 76.55 | 78.95 | 78.95 | -0.85 (-1.07%) | 513,938 |
| 12 Dec 2019 | INR | 78.35 | 81 | 77.85 | 79.8 | 79.8 | +0.45 (+0.57%) | 143,384 |
| 11 Dec 2019 | INR | 82.9 | 83 | 77.55 | 79.35 | 79.35 | -1 (-1.24%) | 111,336 |
| 10 Dec 2019 | INR | 76.3 | 82.6 | 75.5 | 80.35 | 80.35 | +1.65 (+2.10%) | 661,478 |
