| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 40.1 | 40.35 | 39.1 | 39.45 | 39.45 | -0.7 (-1.74%) | 14,442 |
| 21 Jan 2020 | INR | 40.6 | 41 | 39.65 | 40.15 | 40.15 | -0.5 (-1.23%) | 22,627 |
| 20 Jan 2020 | INR | 41.3 | 43 | 39.55 | 40.65 | 40.65 | -1.05 (-2.52%) | 48,936 |
| 17 Jan 2020 | INR | 41.3 | 44.45 | 40.5 | 41.7 | 41.7 | +0.9 (+2.21%) | 51,998 |
| 16 Jan 2020 | INR | 40.5 | 41.5 | 39.65 | 40.8 | 40.8 | -0.15 (-0.37%) | 42,511 |
| 15 Jan 2020 | INR | 39.9 | 41.2 | 38.5 | 40.95 | 40.95 | +2 (+5.13%) | 81,238 |
| 14 Jan 2020 | INR | 36.75 | 39.25 | 36.75 | 38.95 | 38.95 | +2.35 (+6.42%) | 78,171 |
| 13 Jan 2020 | INR | 36.85 | 37.25 | 36.45 | 36.6 | 36.6 | +0.15 (+0.41%) | 31,141 |
| 10 Jan 2020 | INR | 37.25 | 37.5 | 36.1 | 36.45 | 36.45 | -0.7 (-1.88%) | 36,764 |
| 9 Jan 2020 | INR | 37.95 | 37.95 | 36 | 37.15 | 37.15 | +0.85 (+2.34%) | 41,423 |
| 8 Jan 2020 | INR | 36.9 | 37.45 | 36.05 | 36.3 | 36.3 | -0.95 (-2.55%) | 20,642 |
| 7 Jan 2020 | INR | 35.95 | 37.5 | 35.95 | 37.25 | 37.25 | +1.6 (+4.49%) | 30,078 |
| 6 Jan 2020 | INR | 37 | 38.25 | 34.9 | 35.65 | 35.65 | -1.8 (-4.81%) | 34,927 |
| 3 Jan 2020 | INR | 38 | 38.55 | 37.05 | 37.45 | 37.45 | -0.45 (-1.19%) | 53,453 |
| 2 Jan 2020 | INR | 35.95 | 38 | 34.1 | 37.9 | 37.9 | +2.4 (+6.76%) | 84,193 |
| 1 Jan 2020 | INR | 37.7 | 37.7 | 34.05 | 35.5 | 35.5 | -0.8 (-2.20%) | 55,916 |
| 31 Dec 2019 | INR | 33.35 | 37 | 33.35 | 36.3 | 36.3 | +2.75 (+8.20%) | 122,615 |
| 30 Dec 2019 | INR | 31.05 | 34.1 | 30.65 | 33.55 | 33.55 | +2.45 (+7.88%) | 78,782 |
| 27 Dec 2019 | INR | 30.3 | 31.25 | 30 | 31.1 | 31.1 | 0.0 (0.0%) | 35,536 |
| 26 Dec 2019 | INR | 31 | 31.8 | 30 | 31.1 | 31.1 | +0.65 (+2.13%) | 33,558 |
| 24 Dec 2019 | INR | 29.7 | 30.5 | 29.7 | 30.45 | 30.45 | +0.05 (+0.16%) | 12,788 |
| 23 Dec 2019 | INR | 30.2 | 30.75 | 29.8 | 30.4 | 30.4 | +0.3 (+1.00%) | 27,873 |
| 20 Dec 2019 | INR | 29.55 | 30.4 | 29.55 | 30.1 | 30.1 | +0.55 (+1.86%) | 25,885 |
| 19 Dec 2019 | INR | 29.7 | 31.85 | 29.05 | 29.55 | 29.55 | -0.7 (-2.31%) | 33,438 |
| 18 Dec 2019 | INR | 30.5 | 30.5 | 30 | 30.25 | 30.25 | +0.05 (+0.17%) | 19,627 |
| 17 Dec 2019 | INR | 30.6 | 30.6 | 29.85 | 30.2 | 30.2 | +0.25 (+0.83%) | 25,844 |
| 16 Dec 2019 | INR | 30.25 | 30.5 | 29.65 | 29.95 | 29.95 | +0.2 (+0.67%) | 24,955 |
| 13 Dec 2019 | INR | 30.95 | 31.2 | 29.5 | 29.75 | 29.75 | -0.55 (-1.82%) | 41,883 |
| 12 Dec 2019 | INR | 31.65 | 31.95 | 29.75 | 30.3 | 30.3 | 0.0 (0.0%) | 31,749 |
| 11 Dec 2019 | INR | 31.85 | 32.2 | 29.8 | 30.3 | 30.3 | -0.65 (-2.10%) | 43,168 |
