| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 38.15 | 38.15 | 37.1 | 38.05 | 38.05 | +0.1 (+0.26%) | 23,114 |
| 3 Mar 2020 | INR | 38.25 | 38.5 | 37.6 | 37.95 | 37.95 | 0.0 (0.0%) | 15,585 |
| 2 Mar 2020 | INR | 38.25 | 38.85 | 37.8 | 37.95 | 37.95 | -0.05 (-0.13%) | 23,462 |
| 28 Feb 2020 | INR | 37.5 | 38.6 | 35 | 38 | 38 | -0.35 (-0.91%) | 75,881 |
| 27 Feb 2020 | INR | 39.5 | 39.5 | 38.1 | 38.35 | 38.35 | -1.3 (-3.28%) | 29,145 |
| 26 Feb 2020 | INR | 40.15 | 40.15 | 39.4 | 39.65 | 39.65 | -0.5 (-1.25%) | 73,143 |
| 25 Feb 2020 | INR | 40.7 | 40.7 | 40.05 | 40.15 | 40.15 | -0.7 (-1.71%) | 68,075 |
| 24 Feb 2020 | INR | 40.65 | 41.55 | 40.5 | 40.85 | 40.85 | -0.15 (-0.37%) | 22,479 |
| 20 Feb 2020 | INR | 40.55 | 41.2 | 40.1 | 41 | 41 | +0.55 (+1.36%) | 29,808 |
| 19 Feb 2020 | INR | 41.15 | 41.2 | 40.05 | 40.45 | 40.45 | +0.15 (+0.37%) | 42,047 |
| 18 Feb 2020 | INR | 41 | 41.35 | 39.65 | 40.3 | 40.3 | -0.8 (-1.95%) | 47,134 |
| 17 Feb 2020 | INR | 42.5 | 42.5 | 41 | 41.1 | 41.1 | -1.1 (-2.61%) | 28,320 |
| 14 Feb 2020 | INR | 43 | 43.6 | 42.1 | 42.2 | 42.2 | -0.3 (-0.71%) | 23,329 |
| 13 Feb 2020 | INR | 42.95 | 42.95 | 42.15 | 42.5 | 42.5 | +0.15 (+0.35%) | 15,960 |
| 12 Feb 2020 | INR | 42.75 | 43.1 | 42.1 | 42.35 | 42.35 | -0.3 (-0.70%) | 38,154 |
| 11 Feb 2020 | INR | 43.05 | 43.2 | 42.5 | 42.65 | 42.65 | -0.2 (-0.47%) | 227,644 |
| 10 Feb 2020 | INR | 43 | 43.35 | 42.6 | 42.85 | 42.85 | -0.25 (-0.58%) | 16,414 |
| 7 Feb 2020 | INR | 43.15 | 43.4 | 42.95 | 43.1 | 43.1 | 0.0 (0.0%) | 25,556 |
| 6 Feb 2020 | INR | 42.85 | 43.55 | 42.7 | 43.1 | 43.1 | +0.45 (+1.06%) | 46,438 |
| 5 Feb 2020 | INR | 43 | 43 | 42.3 | 42.65 | 42.65 | +0.3 (+0.71%) | 26,862 |
| 4 Feb 2020 | INR | 44 | 44.15 | 42.15 | 42.35 | 42.35 | -0.65 (-1.51%) | 85,995 |
| 3 Feb 2020 | INR | 44.25 | 44.8 | 42.8 | 43 | 43 | -1.2 (-2.71%) | 65,630 |
| 1 Feb 2020 | INR | 46 | 46.2 | 43.35 | 44.2 | 44.2 | -1.85 (-4.02%) | 32,250 |
| 31 Jan 2020 | INR | 45.5 | 46.2 | 43.75 | 46.05 | 46.05 | +0.9 (+1.99%) | 59,848 |
| 30 Jan 2020 | INR | 46.6 | 46.6 | 44.2 | 45.15 | 45.15 | -1.25 (-2.69%) | 34,167 |
| 29 Jan 2020 | INR | 46.4 | 46.7 | 46.05 | 46.4 | 46.4 | +0.15 (+0.32%) | 26,877 |
| 28 Jan 2020 | INR | 48.1 | 48.3 | 46.05 | 46.25 | 46.25 | -1.7 (-3.55%) | 40,987 |
| 27 Jan 2020 | INR | 47.5 | 48.25 | 47 | 47.95 | 47.95 | +0.95 (+2.02%) | 103,891 |
| 24 Jan 2020 | INR | 45.1 | 47.3 | 45.1 | 47 | 47 | +2.1 (+4.68%) | 120,729 |
| 23 Jan 2020 | INR | 45.2 | 45.7 | 44.7 | 44.9 | 44.9 | 0.0 (0.0%) | 35,600 |
