| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 54.85 | 54.85 | 52.75 | 53.1 | 53.1 | -0.8 (-1.48%) | 49,095 |
| 21 Jan 2020 | INR | 55 | 57.4 | 53.3 | 53.9 | 53.9 | -1.6 (-2.88%) | 101,970 |
| 20 Jan 2020 | INR | 58.7 | 59.9 | 55.1 | 55.5 | 55.5 | -4.05 (-6.80%) | 56,704 |
| 17 Jan 2020 | INR | 60.5 | 62 | 59.05 | 59.55 | 59.55 | -1.4 (-2.30%) | 35,607 |
| 16 Jan 2020 | INR | 62.45 | 62.5 | 60.25 | 60.95 | 60.95 | -1.15 (-1.85%) | 32,386 |
| 15 Jan 2020 | INR | 60.75 | 63 | 59 | 62.1 | 62.1 | +1.05 (+1.72%) | 115,347 |
| 14 Jan 2020 | INR | 61.6 | 62.5 | 60.1 | 61.05 | 61.05 | -0.1 (-0.16%) | 55,007 |
| 13 Jan 2020 | INR | 59.5 | 61.7 | 59.5 | 61.15 | 61.15 | +2.35 (+4.00%) | 409,997 |
| 10 Jan 2020 | INR | 57.65 | 61.9 | 57 | 58.8 | 58.8 | +1.9 (+3.34%) | 85,270 |
| 9 Jan 2020 | INR | 56.05 | 58 | 56.05 | 56.9 | 56.9 | +1.7 (+3.08%) | 91,648 |
| 8 Jan 2020 | INR | 53.8 | 55.9 | 53.1 | 55.2 | 55.2 | -0.4 (-0.72%) | 70,686 |
| 7 Jan 2020 | INR | 54.85 | 56.05 | 53.95 | 55.6 | 55.6 | +2.6 (+4.91%) | 231,942 |
| 6 Jan 2020 | INR | 57 | 57 | 52.25 | 53 | 53 | -4.4 (-7.67%) | 153,084 |
| 3 Jan 2020 | INR | 62.2 | 64.8 | 55.65 | 57.4 | 57.4 | -2.8 (-4.65%) | 510,475 |
| 2 Jan 2020 | INR | 53.9 | 61.05 | 52.6 | 60.2 | 60.2 | +9.3 (+18.27%) | 728,620 |
| 1 Jan 2020 | INR | 52.05 | 52.5 | 49.9 | 50.9 | 50.9 | 0.0 (0.0%) | 35,277 |
| 31 Dec 2019 | INR | 48.55 | 52.65 | 48.2 | 50.9 | 50.9 | +2.3 (+4.73%) | 82,036 |
| 30 Dec 2019 | INR | 48.85 | 49.65 | 47.65 | 48.6 | 48.6 | -0.5 (-1.02%) | 37,117 |
| 27 Dec 2019 | INR | 49.7 | 51.75 | 48.75 | 49.1 | 49.1 | +0.3 (+0.61%) | 51,250 |
| 26 Dec 2019 | INR | 46.9 | 49.05 | 46.6 | 48.8 | 48.8 | +2.85 (+6.20%) | 92,306 |
| 24 Dec 2019 | INR | 45.9 | 46.85 | 45.55 | 45.95 | 45.95 | +0.05 (+0.11%) | 28,585 |
| 23 Dec 2019 | INR | 45.1 | 47.9 | 45.1 | 45.9 | 45.9 | +1.05 (+2.34%) | 67,236 |
| 20 Dec 2019 | INR | 44 | 45.4 | 43.05 | 44.85 | 44.85 | +1.4 (+3.22%) | 44,731 |
| 19 Dec 2019 | INR | 45.05 | 45.35 | 43.2 | 43.45 | 43.45 | -1.6 (-3.55%) | 95,432 |
| 18 Dec 2019 | INR | 42.55 | 46.2 | 42.55 | 45.05 | 45.05 | +2.45 (+5.75%) | 102,386 |
| 17 Dec 2019 | INR | 41.7 | 43.15 | 41.7 | 42.6 | 42.6 | +0.8 (+1.91%) | 58,811 |
| 16 Dec 2019 | INR | 42.35 | 43.95 | 41.4 | 41.8 | 41.8 | +0.05 (+0.12%) | 24,159 |
| 13 Dec 2019 | INR | 42.2 | 42.2 | 41.55 | 41.75 | 41.75 | 0.0 (0.0%) | 33,674 |
| 12 Dec 2019 | INR | 43.1 | 43.5 | 41.6 | 41.75 | 41.75 | +0.4 (+0.97%) | 186,456 |
| 11 Dec 2019 | INR | 42 | 42.55 | 40.05 | 41.35 | 41.35 | -1.6 (-3.73%) | 41,841 |
