| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 47.15 | 47.15 | 44.8 | 44.9 | 44.9 | -0.6 (-1.32%) | 28,917 |
| 21 Jan 2020 | INR | 46.35 | 46.5 | 45.15 | 45.5 | 45.5 | -1.05 (-2.26%) | 44,118 |
| 20 Jan 2020 | INR | 48.75 | 48.95 | 46.4 | 46.55 | 46.55 | -0.15 (-0.32%) | 86,350 |
| 17 Jan 2020 | INR | 47.75 | 47.85 | 46.2 | 46.7 | 46.7 | -0.55 (-1.16%) | 69,326 |
| 16 Jan 2020 | INR | 45.65 | 48.75 | 45.65 | 47.25 | 47.25 | +1.9 (+4.19%) | 272,465 |
| 15 Jan 2020 | INR | 44.95 | 45.75 | 44.7 | 45.35 | 45.35 | +0.6 (+1.34%) | 41,916 |
| 14 Jan 2020 | INR | 45.4 | 46.6 | 44.5 | 44.75 | 44.75 | -0.2 (-0.44%) | 79,371 |
| 13 Jan 2020 | INR | 46.05 | 46.2 | 44.3 | 44.95 | 44.95 | -0.6 (-1.32%) | 166,349 |
| 10 Jan 2020 | INR | 43.25 | 49.2 | 43.25 | 45.55 | 45.55 | +2.15 (+4.95%) | 518,650 |
| 9 Jan 2020 | INR | 43.5 | 43.8 | 43.35 | 43.4 | 43.4 | +0.8 (+1.88%) | 29,219 |
| 8 Jan 2020 | INR | 43 | 43 | 42.5 | 42.6 | 42.6 | -0.45 (-1.05%) | 8,946 |
| 7 Jan 2020 | INR | 43.45 | 43.65 | 42.95 | 43.05 | 43.05 | +0.1 (+0.23%) | 14,398 |
| 6 Jan 2020 | INR | 44.15 | 44.15 | 42.8 | 42.95 | 42.95 | -0.95 (-2.16%) | 24,066 |
| 3 Jan 2020 | INR | 44 | 44.5 | 43.75 | 43.9 | 43.9 | +0.05 (+0.11%) | 29,375 |
| 2 Jan 2020 | INR | 43.65 | 44.3 | 43.05 | 43.85 | 43.85 | +0.1 (+0.23%) | 31,780 |
| 1 Jan 2020 | INR | 45.1 | 45.15 | 43.55 | 43.75 | 43.75 | -1.05 (-2.34%) | 22,890 |
| 31 Dec 2019 | INR | 44 | 45.1 | 43.3 | 44.8 | 44.8 | +0.9 (+2.05%) | 47,109 |
| 30 Dec 2019 | INR | 44 | 44.2 | 41.95 | 43.9 | 43.9 | +1.35 (+3.17%) | 23,058 |
| 27 Dec 2019 | INR | 40.85 | 42.75 | 40.85 | 42.55 | 42.55 | +1.85 (+4.55%) | 41,511 |
| 26 Dec 2019 | INR | 41 | 41 | 40.55 | 40.7 | 40.7 | -0.1 (-0.25%) | 15,382 |
| 24 Dec 2019 | INR | 41.8 | 41.8 | 40.5 | 40.8 | 40.8 | -0.25 (-0.61%) | 22,383 |
| 23 Dec 2019 | INR | 41 | 41.35 | 40.95 | 41.05 | 41.05 | -0.2 (-0.48%) | 18,043 |
| 20 Dec 2019 | INR | 41.25 | 41.95 | 41 | 41.25 | 41.25 | +0.25 (+0.61%) | 29,140 |
| 19 Dec 2019 | INR | 41.5 | 41.5 | 40.55 | 41 | 41 | -0.45 (-1.09%) | 36,938 |
| 18 Dec 2019 | INR | 42.6 | 42.8 | 40 | 41.45 | 41.45 | -1.25 (-2.93%) | 66,514 |
| 17 Dec 2019 | INR | 43.85 | 43.95 | 42.6 | 42.7 | 42.7 | -1.15 (-2.62%) | 44,968 |
| 16 Dec 2019 | INR | 45.1 | 45.1 | 43.7 | 43.85 | 43.85 | -0.6 (-1.35%) | 25,289 |
| 13 Dec 2019 | INR | 45.05 | 45.3 | 44.35 | 44.45 | 44.45 | -0.35 (-0.78%) | 28,170 |
| 12 Dec 2019 | INR | 45.35 | 45.75 | 44.75 | 44.8 | 44.8 | -0.2 (-0.44%) | 18,475 |
| 11 Dec 2019 | INR | 45.35 | 46.4 | 44.6 | 45 | 45 | 0.0 (0.0%) | 25,114 |
