| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 39.1 | 40.55 | 38 | 38.25 | 38.25 | -0.85 (-2.17%) | 10,790 |
| 21 Jan 2020 | INR | 38.5 | 40.45 | 38 | 39.1 | 39.1 | -0.35 (-0.89%) | 6,684 |
| 20 Jan 2020 | INR | 40.5 | 42 | 38.15 | 39.45 | 39.45 | +0.3 (+0.77%) | 36,127 |
| 17 Jan 2020 | INR | 37 | 40.7 | 36.3 | 39.15 | 39.15 | +2 (+5.38%) | 32,875 |
| 16 Jan 2020 | INR | 36.55 | 38.4 | 36.55 | 37.15 | 37.15 | +0.6 (+1.64%) | 14,900 |
| 15 Jan 2020 | INR | 37.05 | 37.95 | 35.65 | 36.55 | 36.55 | -0.6 (-1.62%) | 5,239 |
| 14 Jan 2020 | INR | 37 | 39 | 35 | 37.15 | 37.15 | +0.95 (+2.62%) | 28,939 |
| 13 Jan 2020 | INR | 34 | 36.7 | 34 | 36.2 | 36.2 | +2.15 (+6.31%) | 20,173 |
| 10 Jan 2020 | INR | 34.45 | 35.8 | 33.05 | 34.05 | 34.05 | +1 (+3.03%) | 2,408 |
| 9 Jan 2020 | INR | 34.5 | 35.4 | 32.75 | 33.05 | 33.05 | +0.15 (+0.46%) | 3,386 |
| 8 Jan 2020 | INR | 33.05 | 34.15 | 32.5 | 32.9 | 32.9 | -0.65 (-1.94%) | 6,652 |
| 7 Jan 2020 | INR | 33.35 | 34.4 | 32.8 | 33.55 | 33.55 | +0.35 (+1.05%) | 5,312 |
| 6 Jan 2020 | INR | 34.5 | 34.6 | 32.35 | 33.2 | 33.2 | -2.05 (-5.82%) | 7,726 |
| 3 Jan 2020 | INR | 36.3 | 41 | 34.65 | 35.25 | 35.25 | -0.25 (-0.70%) | 9,114 |
| 2 Jan 2020 | INR | 33.4 | 35.65 | 32.5 | 35.5 | 35.5 | +3.05 (+9.40%) | 19,605 |
| 1 Jan 2020 | INR | 33.6 | 33.6 | 32.05 | 32.45 | 32.45 | +0.05 (+0.15%) | 6,009 |
| 31 Dec 2019 | INR | 31.25 | 33.6 | 31.25 | 32.4 | 32.4 | +0.25 (+0.78%) | 2,730 |
| 30 Dec 2019 | INR | 31.9 | 32.75 | 31.9 | 32.15 | 32.15 | -0.35 (-1.08%) | 5,420 |
| 27 Dec 2019 | INR | 32.05 | 32.75 | 32 | 32.5 | 32.5 | +0.45 (+1.40%) | 3,566 |
| 26 Dec 2019 | INR | 32 | 33.3 | 31.7 | 32.05 | 32.05 | 0.0 (0.0%) | 2,402 |
| 24 Dec 2019 | INR | 31.7 | 32.85 | 31.7 | 32.05 | 32.05 | -0.25 (-0.77%) | 4,711 |
| 23 Dec 2019 | INR | 32.1 | 33 | 32 | 32.3 | 32.3 | +0.25 (+0.78%) | 1,810 |
| 20 Dec 2019 | INR | 33.4 | 33.4 | 32 | 32.05 | 32.05 | -0.65 (-1.99%) | 4,097 |
| 19 Dec 2019 | INR | 32.45 | 32.8 | 32 | 32.7 | 32.7 | +0.25 (+0.77%) | 7,571 |
| 18 Dec 2019 | INR | 32.45 | 32.65 | 32 | 32.45 | 32.45 | +0.1 (+0.31%) | 5,232 |
| 17 Dec 2019 | INR | 33.4 | 33.4 | 32 | 32.35 | 32.35 | -0.3 (-0.92%) | 34,772 |
| 16 Dec 2019 | INR | 32.6 | 33 | 31.7 | 32.65 | 32.65 | +0.05 (+0.15%) | 15,084 |
| 13 Dec 2019 | INR | 33.25 | 33.5 | 32.5 | 32.6 | 32.6 | +0.6 (+1.88%) | 1,802 |
| 12 Dec 2019 | INR | 32.1 | 32.7 | 31.2 | 32 | 32 | -0.1 (-0.31%) | 9,949 |
| 11 Dec 2019 | INR | 32.2 | 33.2 | 32 | 32.1 | 32.1 | -0.1 (-0.31%) | 779 |
