| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 29.1 | 29.3 | 27 | 28.4 | 28.4 | -0.7 (-2.41%) | 49,535 |
| 21 Jan 2020 | INR | 28.95 | 29.3 | 28.45 | 29.1 | 29.1 | +0.8 (+2.83%) | 46,420 |
| 20 Jan 2020 | INR | 29.05 | 29.3 | 28.3 | 28.3 | 28.3 | -0.75 (-2.58%) | 5,561 |
| 17 Jan 2020 | INR | 30.75 | 30.85 | 28.75 | 29.05 | 29.05 | -1.7 (-5.53%) | 7,442 |
| 16 Jan 2020 | INR | 31 | 31.2 | 29.8 | 30.75 | 30.75 | +0.15 (+0.49%) | 6,179 |
| 15 Jan 2020 | INR | 31.7 | 31.7 | 30.5 | 30.6 | 30.6 | -1.15 (-3.62%) | 5,798 |
| 14 Jan 2020 | INR | 31.45 | 32.4 | 30.6 | 31.75 | 31.75 | +0.3 (+0.95%) | 94,530 |
| 13 Jan 2020 | INR | 30.8 | 31.9 | 30.7 | 31.45 | 31.45 | +1.15 (+3.80%) | 115,121 |
| 10 Jan 2020 | INR | 31.05 | 31.7 | 30 | 30.3 | 30.3 | -0.75 (-2.42%) | 98,328 |
| 9 Jan 2020 | INR | 28.5 | 31.45 | 28.25 | 31.05 | 31.05 | +2.15 (+7.44%) | 9,963 |
| 8 Jan 2020 | INR | 27.15 | 28.9 | 27.1 | 28.9 | 28.9 | +0.75 (+2.66%) | 103,825 |
| 7 Jan 2020 | INR | 28 | 28.25 | 27.1 | 28.15 | 28.15 | +0.45 (+1.62%) | 8,059 |
| 6 Jan 2020 | INR | 28 | 28.85 | 26.5 | 27.7 | 27.7 | -0.4 (-1.42%) | 12,459 |
| 3 Jan 2020 | INR | 28 | 29.5 | 25.3 | 28.1 | 28.1 | -1.3 (-4.42%) | 173,263 |
| 2 Jan 2020 | INR | 27.85 | 29.4 | 27.8 | 29.4 | 29.4 | +1.5 (+5.38%) | 13,046 |
| 1 Jan 2020 | INR | 30.5 | 34.7 | 26.35 | 27.9 | 27.9 | -2.05 (-6.84%) | 55,127 |
| 31 Dec 2019 | INR | 30.5 | 30.5 | 29.6 | 29.95 | 29.95 | -0.45 (-1.48%) | 8,612 |
| 30 Dec 2019 | INR | 30.3 | 30.6 | 29.5 | 30.4 | 30.4 | +0.4 (+1.33%) | 48,038 |
| 27 Dec 2019 | INR | 32.75 | 32.75 | 29.5 | 30 | 30 | -0.9 (-2.91%) | 199,835 |
| 26 Dec 2019 | INR | 32.45 | 32.45 | 30 | 30.9 | 30.9 | +1.5 (+5.10%) | 28,199 |
| 24 Dec 2019 | INR | 32.9 | 32.9 | 29.3 | 29.4 | 29.4 | -0.7 (-2.33%) | 156,398 |
| 23 Dec 2019 | INR | 35.85 | 35.85 | 29.7 | 30.1 | 30.1 | -1.2 (-3.83%) | 159,277 |
| 20 Dec 2019 | INR | 30.25 | 31.75 | 30.2 | 31.3 | 31.3 | +1.05 (+3.47%) | 11,806 |
| 19 Dec 2019 | INR | 30.7 | 30.7 | 29.95 | 30.25 | 30.25 | +0.25 (+0.83%) | 14,710 |
| 18 Dec 2019 | INR | 30.8 | 30.8 | 29.75 | 30 | 30 | +0.25 (+0.84%) | 58,789 |
| 17 Dec 2019 | INR | 32 | 32.6 | 29.1 | 29.75 | 29.75 | -2.3 (-7.18%) | 225,495 |
| 16 Dec 2019 | INR | 31.15 | 32.35 | 31.15 | 32.05 | 32.05 | +0.9 (+2.89%) | 42,368 |
| 13 Dec 2019 | INR | 32.5 | 33 | 29.1 | 31.15 | 31.15 | -1.75 (-5.32%) | 108,724 |
| 12 Dec 2019 | INR | 33.5 | 33.5 | 32.9 | 32.9 | 32.9 | +0.15 (+0.46%) | 13,116 |
| 11 Dec 2019 | INR | 32.5 | 33.6 | 29 | 32.75 | 32.75 | +0.45 (+1.39%) | 171,138 |
