| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 56 | 57.4 | 55.15 | 55.75 | 55.75 | +2.25 (+4.21%) | 40,997 |
| 21 Jan 2020 | INR | 53.6 | 55 | 53.45 | 53.5 | 53.5 | -0.7 (-1.29%) | 15,677 |
| 20 Jan 2020 | INR | 57.3 | 57.6 | 54.05 | 54.2 | 54.2 | -3 (-5.24%) | 24,348 |
| 17 Jan 2020 | INR | 54 | 59.2 | 53.9 | 57.2 | 57.2 | +3.35 (+6.22%) | 70,970 |
| 16 Jan 2020 | INR | 54.3 | 54.45 | 53.45 | 53.85 | 53.85 | +0.2 (+0.37%) | 16,361 |
| 15 Jan 2020 | INR | 53 | 55 | 52.6 | 53.65 | 53.65 | +0.15 (+0.28%) | 11,538 |
| 14 Jan 2020 | INR | 52.65 | 54.9 | 52.65 | 53.5 | 53.5 | +0.85 (+1.61%) | 8,759 |
| 13 Jan 2020 | INR | 52.3 | 53.15 | 52.25 | 52.65 | 52.65 | +1.4 (+2.73%) | 4,294 |
| 10 Jan 2020 | INR | 52.05 | 52.8 | 51.2 | 51.25 | 51.25 | -0.5 (-0.97%) | 17,334 |
| 9 Jan 2020 | INR | 52.5 | 52.9 | 50.8 | 51.75 | 51.75 | +2.05 (+4.12%) | 16,486 |
| 8 Jan 2020 | INR | 49.2 | 51 | 49.05 | 49.7 | 49.7 | -1 (-1.97%) | 5,960 |
| 7 Jan 2020 | INR | 51.7 | 52.75 | 48.85 | 50.7 | 50.7 | +0.15 (+0.30%) | 17,635 |
| 6 Jan 2020 | INR | 53 | 53 | 50.4 | 50.55 | 50.55 | -3.25 (-6.04%) | 13,622 |
| 3 Jan 2020 | INR | 53.9 | 55.45 | 53.05 | 53.8 | 53.8 | +0.9 (+1.70%) | 72,635 |
| 2 Jan 2020 | INR | 49.9 | 53.2 | 49.8 | 52.9 | 52.9 | +2.7 (+5.38%) | 36,499 |
| 1 Jan 2020 | INR | 47.85 | 51.3 | 46.85 | 50.2 | 50.2 | +2.35 (+4.91%) | 21,029 |
| 31 Dec 2019 | INR | 50 | 50 | 47.6 | 47.85 | 47.85 | -2.45 (-4.87%) | 6,357 |
| 30 Dec 2019 | INR | 47.1 | 51.2 | 46.5 | 50.3 | 50.3 | +3.7 (+7.94%) | 54,949 |
| 27 Dec 2019 | INR | 46.9 | 47.7 | 46.5 | 46.6 | 46.6 | +0.05 (+0.11%) | 883 |
| 26 Dec 2019 | INR | 46.45 | 46.75 | 46.35 | 46.55 | 46.55 | +0.3 (+0.65%) | 2,537 |
| 24 Dec 2019 | INR | 47.05 | 47.05 | 46.2 | 46.25 | 46.25 | -0.55 (-1.18%) | 1,498 |
| 23 Dec 2019 | INR | 46.8 | 47.55 | 46.5 | 46.8 | 46.8 | -0.2 (-0.43%) | 2,328 |
| 20 Dec 2019 | INR | 48.5 | 48.5 | 46.8 | 47 | 47 | -0.2 (-0.42%) | 15,486 |
| 19 Dec 2019 | INR | 47.2 | 47.8 | 47 | 47.2 | 47.2 | -0.35 (-0.74%) | 3,289 |
| 18 Dec 2019 | INR | 47.65 | 48.4 | 47.2 | 47.55 | 47.55 | -0.35 (-0.73%) | 18,098 |
| 17 Dec 2019 | INR | 48.55 | 49.25 | 47.5 | 47.9 | 47.9 | -0.15 (-0.31%) | 13,667 |
| 16 Dec 2019 | INR | 49.9 | 49.9 | 47.7 | 48.05 | 48.05 | +0.5 (+1.05%) | 17,760 |
| 13 Dec 2019 | INR | 46.1 | 47.85 | 45.95 | 47.55 | 47.55 | +1.75 (+3.82%) | 3,986 |
| 12 Dec 2019 | INR | 45.8 | 46.2 | 45.65 | 45.8 | 45.8 | 0.0 (0.0%) | 3,385 |
| 11 Dec 2019 | INR | 46.5 | 46.6 | 45.5 | 45.8 | 45.8 | -0.65 (-1.40%) | 6,084 |
