| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 37.25 | 38.6 | 37.25 | 37.85 | 37.85 | +0.5 (+1.34%) | 10,591 |
| 21 Jan 2020 | INR | 40.35 | 40.35 | 37 | 37.35 | 37.35 | -3.7 (-9.01%) | 19,324 |
| 20 Jan 2020 | INR | 43.5 | 43.5 | 40.8 | 41.05 | 41.05 | -1.85 (-4.31%) | 20,469 |
| 17 Jan 2020 | INR | 42.9 | 43.65 | 41.75 | 42.9 | 42.9 | +0.6 (+1.42%) | 26,758 |
| 16 Jan 2020 | INR | 41.65 | 42.8 | 40.75 | 42.3 | 42.3 | +1.6 (+3.93%) | 18,925 |
| 15 Jan 2020 | INR | 39.1 | 41.4 | 38.75 | 40.7 | 40.7 | +1.8 (+4.63%) | 45,498 |
| 14 Jan 2020 | INR | 39.35 | 39.5 | 38.75 | 38.9 | 38.9 | +0.3 (+0.78%) | 21,568 |
| 13 Jan 2020 | INR | 38.05 | 39.25 | 38.05 | 38.6 | 38.6 | +0.2 (+0.52%) | 20,163 |
| 10 Jan 2020 | INR | 39 | 39.45 | 38 | 38.4 | 38.4 | -0.65 (-1.66%) | 17,934 |
| 9 Jan 2020 | INR | 39.9 | 40.7 | 37.9 | 39.05 | 39.05 | -0.05 (-0.13%) | 64,094 |
| 8 Jan 2020 | INR | 35 | 39.95 | 33.3 | 39.1 | 39.1 | +5.35 (+15.85%) | 70,991 |
| 7 Jan 2020 | INR | 34.75 | 34.85 | 33.7 | 33.75 | 33.75 | 0.0 (0.0%) | 15,078 |
| 6 Jan 2020 | INR | 35.6 | 35.75 | 33.3 | 33.75 | 33.75 | -2.45 (-6.77%) | 27,302 |
| 3 Jan 2020 | INR | 37 | 37.9 | 36 | 36.2 | 36.2 | -0.45 (-1.23%) | 7,641 |
| 2 Jan 2020 | INR | 37.2 | 37.2 | 35.4 | 36.65 | 36.65 | -0.05 (-0.14%) | 8,389 |
| 1 Jan 2020 | INR | 37 | 37.5 | 36.35 | 36.7 | 36.7 | 0.0 (0.0%) | 3,141 |
| 31 Dec 2019 | INR | 35.4 | 37.95 | 35.4 | 36.7 | 36.7 | +1.3 (+3.67%) | 23,200 |
| 30 Dec 2019 | INR | 36.1 | 36.1 | 35 | 35.4 | 35.4 | -0.35 (-0.98%) | 3,622 |
| 27 Dec 2019 | INR | 35.05 | 36.3 | 35.05 | 35.75 | 35.75 | +0.55 (+1.56%) | 7,868 |
| 26 Dec 2019 | INR | 34.25 | 35.6 | 34.25 | 35.2 | 35.2 | +1.5 (+4.45%) | 12,837 |
| 24 Dec 2019 | INR | 34.8 | 34.8 | 33.7 | 33.7 | 33.7 | -1 (-2.88%) | 2,821 |
| 23 Dec 2019 | INR | 35.05 | 35.5 | 34.1 | 34.7 | 34.7 | -0.1 (-0.29%) | 7,342 |
| 20 Dec 2019 | INR | 33.6 | 35.15 | 33.55 | 34.8 | 34.8 | +1.6 (+4.82%) | 19,284 |
| 19 Dec 2019 | INR | 32.3 | 33.85 | 31.95 | 33.2 | 33.2 | +0.95 (+2.95%) | 11,989 |
| 18 Dec 2019 | INR | 32.75 | 33 | 32.05 | 32.25 | 32.25 | -0.8 (-2.42%) | 15,764 |
| 17 Dec 2019 | INR | 30.75 | 33.45 | 30.35 | 33.05 | 33.05 | +3 (+9.98%) | 28,796 |
| 16 Dec 2019 | INR | 30.55 | 30.55 | 30 | 30.05 | 30.05 | -0.6 (-1.96%) | 783 |
| 13 Dec 2019 | INR | 29.5 | 30.9 | 29.5 | 30.65 | 30.65 | +1.15 (+3.90%) | 7,255 |
| 12 Dec 2019 | INR | 29.45 | 29.85 | 28.9 | 29.5 | 29.5 | +0.45 (+1.55%) | 6,826 |
| 11 Dec 2019 | INR | 30.4 | 30.75 | 28.9 | 29.05 | 29.05 | -1.15 (-3.81%) | 6,880 |
