| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 54.35 | 56.5 | 54.15 | 54.55 | 54.55 | -0.25 (-0.46%) | 119,057 |
| 21 Jan 2020 | INR | 58.95 | 58.95 | 54.3 | 54.8 | 54.8 | -2.95 (-5.11%) | 101,951 |
| 20 Jan 2020 | INR | 53.85 | 60 | 52.55 | 57.75 | 57.75 | +4.7 (+8.86%) | 1,274,248 |
| 17 Jan 2020 | INR | 51.05 | 53.75 | 50.6 | 53.05 | 53.05 | +1.75 (+3.41%) | 126,976 |
| 16 Jan 2020 | INR | 50.3 | 51.9 | 50 | 51.3 | 51.3 | +1.15 (+2.29%) | 346,116 |
| 15 Jan 2020 | INR | 52.75 | 52.75 | 49.8 | 50.15 | 50.15 | -2 (-3.84%) | 257,308 |
| 14 Jan 2020 | INR | 52.45 | 54.7 | 51.5 | 52.15 | 52.15 | -0.55 (-1.04%) | 191,380 |
| 13 Jan 2020 | INR | 55 | 55.65 | 52.25 | 52.7 | 52.7 | -2.1 (-3.83%) | 186,677 |
| 10 Jan 2020 | INR | 60 | 62.9 | 54 | 54.8 | 54.8 | -3.1 (-5.35%) | 868,265 |
| 9 Jan 2020 | INR | 50.15 | 59.85 | 50.15 | 57.9 | 57.9 | +7.8 (+15.57%) | 715,655 |
| 8 Jan 2020 | INR | 49.45 | 51.75 | 49.45 | 50.1 | 50.1 | -0.85 (-1.67%) | 20,142 |
| 7 Jan 2020 | INR | 51.45 | 51.45 | 49.75 | 50.95 | 50.95 | +1.05 (+2.10%) | 30,264 |
| 6 Jan 2020 | INR | 51.05 | 51.95 | 48.75 | 49.9 | 49.9 | -1.7 (-3.29%) | 42,412 |
| 3 Jan 2020 | INR | 51.5 | 53.7 | 51.5 | 51.6 | 51.6 | -1.1 (-2.09%) | 60,314 |
| 2 Jan 2020 | INR | 49.25 | 53.9 | 48.95 | 52.7 | 52.7 | +3.45 (+7.01%) | 150,224 |
| 1 Jan 2020 | INR | 49.9 | 50.3 | 48.5 | 49.25 | 49.25 | -0.65 (-1.30%) | 56,083 |
| 31 Dec 2019 | INR | 49 | 50.25 | 48.5 | 49.9 | 49.9 | +1.5 (+3.10%) | 62,015 |
| 30 Dec 2019 | INR | 49 | 49 | 47.75 | 48.4 | 48.4 | -1.35 (-2.71%) | 235,350 |
| 27 Dec 2019 | INR | 49.2 | 50.2 | 48.55 | 49.75 | 49.75 | -0.05 (-0.10%) | 30,626 |
| 26 Dec 2019 | INR | 48 | 50.25 | 48 | 49.8 | 49.8 | +1.8 (+3.75%) | 74,228 |
| 24 Dec 2019 | INR | 47.35 | 48.4 | 47.35 | 48 | 48 | 0.0 (0.0%) | 15,067 |
| 23 Dec 2019 | INR | 48 | 48.25 | 47.1 | 48 | 48 | 0.0 (0.0%) | 58,322 |
| 20 Dec 2019 | INR | 48 | 48.4 | 47.55 | 48 | 48 | 0.0 (0.0%) | 18,118 |
| 19 Dec 2019 | INR | 48.35 | 48.35 | 48 | 48 | 48 | 0.0 (0.0%) | 15,045 |
| 18 Dec 2019 | INR | 48.05 | 49 | 47 | 48 | 48 | -0.05 (-0.10%) | 24,076 |
| 17 Dec 2019 | INR | 48 | 49 | 48 | 48.05 | 48.05 | 0.0 (0.0%) | 26,381 |
| 16 Dec 2019 | INR | 48.2 | 48.35 | 47.95 | 48.05 | 48.05 | 0.0 (0.0%) | 22,164 |
| 13 Dec 2019 | INR | 48.35 | 48.35 | 47.35 | 48.05 | 48.05 | +0.05 (+0.10%) | 35,769 |
| 12 Dec 2019 | INR | 48 | 48.45 | 48 | 48 | 48 | 0.0 (0.0%) | 20,951 |
| 11 Dec 2019 | INR | 48 | 48.35 | 48 | 48 | 48 | 0.0 (0.0%) | 39,549 |
