| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 45.3 | 45.65 | 44.45 | 44.6 | 44.6 | -0.4 (-0.89%) | 79,445 |
| 21 Jan 2020 | INR | 45.6 | 45.7 | 44.95 | 45 | 45 | -0.85 (-1.85%) | 45,188 |
| 20 Jan 2020 | INR | 46.95 | 46.95 | 45.75 | 45.85 | 45.85 | -0.85 (-1.82%) | 72,887 |
| 17 Jan 2020 | INR | 47.75 | 47.75 | 46.55 | 46.7 | 46.7 | -0.7 (-1.48%) | 74,331 |
| 16 Jan 2020 | INR | 47.6 | 49.15 | 47.25 | 47.4 | 47.4 | +0.45 (+0.96%) | 267,155 |
| 15 Jan 2020 | INR | 47.1 | 47.5 | 46.55 | 46.95 | 46.95 | -0.3 (-0.63%) | 129,105 |
| 14 Jan 2020 | INR | 47.7 | 48 | 47.05 | 47.25 | 47.25 | 0.0 (0.0%) | 111,769 |
| 13 Jan 2020 | INR | 46.75 | 48.9 | 46.25 | 47.25 | 47.25 | +0.9 (+1.94%) | 238,748 |
| 10 Jan 2020 | INR | 47.3 | 47.9 | 46.05 | 46.35 | 46.35 | -0.5 (-1.07%) | 160,987 |
| 9 Jan 2020 | INR | 47.05 | 47.75 | 46.6 | 46.85 | 46.85 | +0.8 (+1.74%) | 220,531 |
| 8 Jan 2020 | INR | 45 | 47.15 | 44.4 | 46.05 | 46.05 | +0.3 (+0.66%) | 441,856 |
| 7 Jan 2020 | INR | 45.15 | 46.7 | 45.15 | 45.75 | 45.75 | +1.2 (+2.69%) | 246,434 |
| 6 Jan 2020 | INR | 46.35 | 46.35 | 44.25 | 44.55 | 44.55 | -2.2 (-4.71%) | 480,104 |
| 3 Jan 2020 | INR | 50.3 | 51 | 46.25 | 46.75 | 46.75 | -1.7 (-3.51%) | 1,212,499 |
| 2 Jan 2020 | INR | 41 | 48.45 | 40.75 | 48.45 | 48.45 | +8.05 (+19.93%) | 1,728,916 |
| 1 Jan 2020 | INR | 39.45 | 40.8 | 39.35 | 40.4 | 40.4 | +1.25 (+3.19%) | 187,266 |
| 31 Dec 2019 | INR | 39.35 | 39.65 | 38.9 | 39.15 | 39.15 | +0.25 (+0.64%) | 84,201 |
| 30 Dec 2019 | INR | 39.1 | 39.55 | 38.75 | 38.9 | 38.9 | -0.15 (-0.38%) | 64,265 |
| 27 Dec 2019 | INR | 39.35 | 39.45 | 38.85 | 39.05 | 39.05 | +0.2 (+0.51%) | 67,231 |
| 26 Dec 2019 | INR | 38.5 | 39.95 | 38.35 | 38.85 | 38.85 | +0.55 (+1.44%) | 179,706 |
| 24 Dec 2019 | INR | 38.95 | 39.2 | 38 | 38.3 | 38.3 | -0.6 (-1.54%) | 90,937 |
| 23 Dec 2019 | INR | 37.85 | 39.85 | 37.6 | 38.9 | 38.9 | +1.25 (+3.32%) | 174,871 |
| 20 Dec 2019 | INR | 38.25 | 38.3 | 37.4 | 37.65 | 37.65 | -0.45 (-1.18%) | 85,896 |
| 19 Dec 2019 | INR | 38.35 | 38.55 | 37.6 | 38.1 | 38.1 | -0.3 (-0.78%) | 69,265 |
| 18 Dec 2019 | INR | 38.3 | 39.85 | 38.25 | 38.4 | 38.4 | +0.05 (+0.13%) | 173,892 |
| 17 Dec 2019 | INR | 37.8 | 39.45 | 37.75 | 38.35 | 38.35 | +0.85 (+2.27%) | 124,655 |
| 16 Dec 2019 | INR | 38.3 | 38.4 | 37.35 | 37.5 | 37.5 | -0.4 (-1.06%) | 34,290 |
| 13 Dec 2019 | INR | 38.2 | 39.15 | 37.65 | 37.9 | 37.9 | +0.5 (+1.34%) | 198,356 |
| 12 Dec 2019 | INR | 36.95 | 37.7 | 36.8 | 37.4 | 37.4 | +1.15 (+3.17%) | 59,331 |
| 11 Dec 2019 | INR | 37.7 | 37.8 | 36 | 36.25 | 36.25 | -1.15 (-3.07%) | 115,071 |
