| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 50.7 | 50.7 | 49.5 | 49.75 | 49.75 | -0.05 (-0.10%) | 46,746 |
| 21 Jan 2020 | INR | 49.55 | 50.6 | 49.55 | 49.8 | 49.8 | -0.3 (-0.60%) | 62,771 |
| 20 Jan 2020 | INR | 52.4 | 52.55 | 49.8 | 50.1 | 50.1 | -2.05 (-3.93%) | 132,626 |
| 17 Jan 2020 | INR | 50.15 | 52.75 | 49.8 | 52.15 | 52.15 | +2.1 (+4.20%) | 350,595 |
| 16 Jan 2020 | INR | 49.05 | 51.55 | 49.05 | 50.05 | 50.05 | +1 (+2.04%) | 102,298 |
| 15 Jan 2020 | INR | 49.2 | 49.45 | 48.85 | 49.05 | 49.05 | -0.5 (-1.01%) | 37,548 |
| 14 Jan 2020 | INR | 48.1 | 49.75 | 48.1 | 49.55 | 49.55 | +0.75 (+1.54%) | 46,529 |
| 13 Jan 2020 | INR | 49.35 | 49.5 | 48.5 | 48.8 | 48.8 | -0.2 (-0.41%) | 37,587 |
| 10 Jan 2020 | INR | 51.45 | 51.45 | 48.65 | 49 | 49 | -0.85 (-1.71%) | 49,938 |
| 9 Jan 2020 | INR | 50 | 50.85 | 49.1 | 49.85 | 49.85 | +1 (+2.05%) | 68,967 |
| 8 Jan 2020 | INR | 48.65 | 52 | 48.45 | 48.85 | 48.85 | -0.1 (-0.20%) | 107,767 |
| 7 Jan 2020 | INR | 48.9 | 49.8 | 48.6 | 48.95 | 48.95 | +0.7 (+1.45%) | 2,857,256 |
| 6 Jan 2020 | INR | 50.9 | 50.9 | 48.15 | 48.25 | 48.25 | -1.7 (-3.40%) | 27,928 |
| 3 Jan 2020 | INR | 49.3 | 52.2 | 49.3 | 49.95 | 49.95 | +0.5 (+1.01%) | 92,004 |
| 2 Jan 2020 | INR | 49.5 | 49.95 | 49.1 | 49.45 | 49.45 | +0.25 (+0.51%) | 29,731 |
| 1 Jan 2020 | INR | 48.45 | 50.2 | 48.45 | 49.2 | 49.2 | +1.15 (+2.39%) | 47,761 |
| 31 Dec 2019 | INR | 48.25 | 48.5 | 47.9 | 48.05 | 48.05 | -0.3 (-0.62%) | 21,284 |
| 30 Dec 2019 | INR | 47.7 | 48.65 | 47.6 | 48.35 | 48.35 | +0.65 (+1.36%) | 50,839 |
| 27 Dec 2019 | INR | 47.85 | 48.35 | 47.5 | 47.7 | 47.7 | -0.15 (-0.31%) | 32,201 |
| 26 Dec 2019 | INR | 47.85 | 48.35 | 47.4 | 47.85 | 47.85 | 0.0 (0.0%) | 34,849 |
| 24 Dec 2019 | INR | 50 | 56 | 47.4 | 47.85 | 47.85 | 0.0 (0.0%) | 29,159 |
| 23 Dec 2019 | INR | 47.6 | 48.1 | 47.5 | 47.85 | 47.85 | +0.2 (+0.42%) | 24,003 |
| 20 Dec 2019 | INR | 48.5 | 49.1 | 47.4 | 47.65 | 47.65 | -0.7 (-1.45%) | 52,238 |
| 19 Dec 2019 | INR | 49.1 | 49.1 | 48.2 | 48.35 | 48.35 | -0.6 (-1.23%) | 20,927 |
| 18 Dec 2019 | INR | 49.85 | 49.85 | 48.75 | 48.95 | 48.95 | -0.45 (-0.91%) | 29,475 |
| 17 Dec 2019 | INR | 48.9 | 50.15 | 48.9 | 49.4 | 49.4 | +0.05 (+0.10%) | 14,478 |
| 16 Dec 2019 | INR | 50.5 | 50.5 | 48.9 | 49.35 | 49.35 | -0.7 (-1.40%) | 20,046 |
| 13 Dec 2019 | INR | 49.65 | 50.2 | 49.55 | 50.05 | 50.05 | +0.3 (+0.60%) | 44,178 |
| 12 Dec 2019 | INR | 49.15 | 49.9 | 48.8 | 49.75 | 49.75 | +1.15 (+2.37%) | 50,774 |
| 11 Dec 2019 | INR | 49.5 | 49.65 | 48.3 | 48.6 | 48.6 | -0.55 (-1.12%) | 26,265 |
