| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 43 | 43.95 | 41.4 | 41.85 | 41.85 | -1.4 (-3.24%) | 8,967 |
| 21 Jan 2020 | INR | 42.6 | 43.9 | 42.6 | 43.25 | 43.25 | +0.85 (+2.00%) | 35,943 |
| 20 Jan 2020 | INR | 45.85 | 45.9 | 41.4 | 42.4 | 42.4 | -2.8 (-6.19%) | 39,227 |
| 17 Jan 2020 | INR | 47 | 48 | 45 | 45.2 | 45.2 | +0.3 (+0.67%) | 63,243 |
| 16 Jan 2020 | INR | 44.45 | 45.4 | 42.85 | 44.9 | 44.9 | +1.1 (+2.51%) | 41,059 |
| 15 Jan 2020 | INR | 43.55 | 44.9 | 43.15 | 43.8 | 43.8 | +0.5 (+1.15%) | 87,590 |
| 14 Jan 2020 | INR | 40.95 | 44.7 | 40.95 | 43.3 | 43.3 | +2.55 (+6.26%) | 98,560 |
| 13 Jan 2020 | INR | 39.85 | 41.65 | 39.85 | 40.75 | 40.75 | +1.3 (+3.30%) | 37,203 |
| 10 Jan 2020 | INR | 40.3 | 41.45 | 39.2 | 39.45 | 39.45 | -0.5 (-1.25%) | 26,160 |
| 9 Jan 2020 | INR | 41.35 | 41.4 | 39.7 | 39.95 | 39.95 | -0.75 (-1.84%) | 25,420 |
| 8 Jan 2020 | INR | 36.85 | 42.1 | 36.8 | 40.7 | 40.7 | +3.4 (+9.12%) | 73,600 |
| 7 Jan 2020 | INR | 36.9 | 38.55 | 36.75 | 37.3 | 37.3 | +0.35 (+0.95%) | 17,456 |
| 6 Jan 2020 | INR | 39.5 | 39.5 | 36.75 | 36.95 | 36.95 | -3 (-7.51%) | 40,983 |
| 3 Jan 2020 | INR | 41.9 | 42.6 | 39.45 | 39.95 | 39.95 | -1.5 (-3.62%) | 23,362 |
| 2 Jan 2020 | INR | 36.95 | 42.7 | 36.9 | 41.45 | 41.45 | +4.6 (+12.48%) | 64,353 |
| 1 Jan 2020 | INR | 37.05 | 37.3 | 36.75 | 36.85 | 36.85 | +0.25 (+0.68%) | 2,923 |
| 31 Dec 2019 | INR | 37.65 | 37.75 | 36.5 | 36.6 | 36.6 | -0.8 (-2.14%) | 12,056 |
| 30 Dec 2019 | INR | 35.25 | 38.25 | 35 | 37.4 | 37.4 | +2.55 (+7.32%) | 41,992 |
| 27 Dec 2019 | INR | 34.4 | 35.2 | 33.7 | 34.85 | 34.85 | +0.95 (+2.80%) | 18,554 |
| 26 Dec 2019 | INR | 34.25 | 34.25 | 33.8 | 33.9 | 33.9 | +0.4 (+1.19%) | 4,687 |
| 24 Dec 2019 | INR | 34.4 | 34.4 | 33.45 | 33.5 | 33.5 | -0.55 (-1.62%) | 10,537 |
| 23 Dec 2019 | INR | 34.65 | 34.65 | 33.85 | 34.05 | 34.05 | -0.15 (-0.44%) | 4,910 |
| 20 Dec 2019 | INR | 34.15 | 34.6 | 34.15 | 34.2 | 34.2 | +0.1 (+0.29%) | 1,979 |
| 19 Dec 2019 | INR | 34.3 | 34.85 | 34 | 34.1 | 34.1 | +0.05 (+0.15%) | 4,015 |
| 18 Dec 2019 | INR | 34.4 | 34.4 | 34 | 34.05 | 34.05 | -0.05 (-0.15%) | 4,845 |
| 17 Dec 2019 | INR | 34.5 | 34.5 | 34 | 34.1 | 34.1 | +0.05 (+0.15%) | 3,620 |
| 16 Dec 2019 | INR | 33.75 | 34.95 | 33.75 | 34.05 | 34.05 | -0.55 (-1.59%) | 5,823 |
| 13 Dec 2019 | INR | 35 | 35 | 34.5 | 34.6 | 34.6 | +0.1 (+0.29%) | 3,097 |
| 12 Dec 2019 | INR | 34.55 | 34.85 | 34.35 | 34.5 | 34.5 | +0.3 (+0.88%) | 1,438 |
| 11 Dec 2019 | INR | 34.8 | 34.9 | 34.05 | 34.2 | 34.2 | -0.55 (-1.58%) | 12,959 |
