| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 40.15 | 40.15 | 35 | 39.75 | 39.75 | +0.1 (+0.25%) | 5,762 |
| 21 Jan 2020 | INR | 40 | 40.1 | 39.6 | 39.65 | 39.65 | -0.25 (-0.63%) | 5,555 |
| 20 Jan 2020 | INR | 41.3 | 41.4 | 39.75 | 39.9 | 39.9 | -1.35 (-3.27%) | 14,079 |
| 17 Jan 2020 | INR | 41.55 | 41.65 | 41.2 | 41.25 | 41.25 | -0.15 (-0.36%) | 14,674 |
| 16 Jan 2020 | INR | 41 | 41.5 | 41 | 41.4 | 41.4 | +0.5 (+1.22%) | 14,459 |
| 15 Jan 2020 | INR | 40.95 | 40.95 | 40.75 | 40.9 | 40.9 | -0.25 (-0.61%) | 15,333 |
| 14 Jan 2020 | INR | 41 | 41.3 | 40.9 | 41.15 | 41.15 | -0.2 (-0.48%) | 14,488 |
| 13 Jan 2020 | INR | 41.15 | 41.45 | 41.05 | 41.35 | 41.35 | +0.65 (+1.60%) | 14,873 |
| 10 Jan 2020 | INR | 40.75 | 41.05 | 40.7 | 40.7 | 40.7 | -0.2 (-0.49%) | 26,510 |
| 9 Jan 2020 | INR | 40.75 | 41.05 | 40.6 | 40.9 | 40.9 | +0.5 (+1.24%) | 25,215 |
| 8 Jan 2020 | INR | 40.55 | 40.7 | 40.3 | 40.4 | 40.4 | -0.1 (-0.25%) | 31,408 |
| 7 Jan 2020 | INR | 40.5 | 40.75 | 40.4 | 40.5 | 40.5 | +0.25 (+0.62%) | 16,512 |
| 6 Jan 2020 | INR | 40.5 | 40.55 | 40.05 | 40.25 | 40.25 | -0.3 (-0.74%) | 15,047 |
| 3 Jan 2020 | INR | 40.5 | 40.8 | 40.5 | 40.55 | 40.55 | -0.25 (-0.61%) | 18,323 |
| 2 Jan 2020 | INR | 40.7 | 40.9 | 40.7 | 40.8 | 40.8 | +0.15 (+0.37%) | 14,564 |
| 1 Jan 2020 | INR | 40.6 | 40.9 | 40.55 | 40.65 | 40.65 | +0.05 (+0.12%) | 13,955 |
| 31 Dec 2019 | INR | 40.85 | 40.85 | 40.5 | 40.6 | 40.6 | -0.1 (-0.25%) | 13,042 |
| 30 Dec 2019 | INR | 41 | 41.3 | 40.7 | 40.7 | 40.7 | -0.3 (-0.73%) | 11,448 |
| 27 Dec 2019 | INR | 40.85 | 41 | 40.75 | 41 | 41 | +0.05 (+0.12%) | 23,469 |
| 26 Dec 2019 | INR | 40.95 | 40.95 | 40.65 | 40.95 | 40.95 | +0.05 (+0.12%) | 5,891 |
| 24 Dec 2019 | INR | 41.6 | 41.9 | 40.8 | 40.9 | 40.9 | -0.65 (-1.56%) | 14,751 |
| 23 Dec 2019 | INR | 41.75 | 41.95 | 41.45 | 41.55 | 41.55 | -0.3 (-0.72%) | 35,976 |
| 20 Dec 2019 | INR | 42.8 | 42.95 | 41.8 | 41.85 | 41.85 | -1.05 (-2.45%) | 27,535 |
| 19 Dec 2019 | INR | 43.9 | 44.25 | 42.75 | 42.9 | 42.9 | -1.35 (-3.05%) | 48,917 |
| 18 Dec 2019 | INR | 44.05 | 44.45 | 44.05 | 44.25 | 44.25 | 0.0 (0.0%) | 20,300 |
| 17 Dec 2019 | INR | 43.75 | 44.55 | 43.75 | 44.25 | 44.25 | +0.45 (+1.03%) | 20,885 |
| 16 Dec 2019 | INR | 43.85 | 44.15 | 43.65 | 43.8 | 43.8 | +0.05 (+0.11%) | 17,199 |
| 13 Dec 2019 | INR | 43.9 | 44.4 | 43.7 | 43.75 | 43.75 | -0.25 (-0.57%) | 53,238 |
| 12 Dec 2019 | INR | 43.75 | 44.2 | 43.7 | 44 | 44 | +0.2 (+0.46%) | 20,076 |
| 11 Dec 2019 | INR | 43.75 | 43.95 | 43.5 | 43.8 | 43.8 | +0.05 (+0.11%) | 24,505 |
