| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 47.1 | 47.3 | 46.6 | 46.9 | 46.9 | +0.15 (+0.32%) | 29,107 |
| 21 Jan 2020 | INR | 46.05 | 47.3 | 45.85 | 46.75 | 46.75 | +0.1 (+0.21%) | 42,064 |
| 20 Jan 2020 | INR | 48.3 | 48.4 | 46.55 | 46.65 | 46.65 | -1.6 (-3.32%) | 40,021 |
| 17 Jan 2020 | INR | 49 | 49.7 | 48.1 | 48.25 | 48.25 | -0.9 (-1.83%) | 47,533 |
| 16 Jan 2020 | INR | 47.6 | 50.85 | 47.4 | 49.15 | 49.15 | +0.9 (+1.87%) | 128,490 |
| 15 Jan 2020 | INR | 47.75 | 49.15 | 47.5 | 48.25 | 48.25 | +0.3 (+0.63%) | 58,667 |
| 14 Jan 2020 | INR | 48.8 | 49 | 47.85 | 47.95 | 47.95 | -0.85 (-1.74%) | 17,486 |
| 13 Jan 2020 | INR | 47.55 | 49.4 | 47.25 | 48.8 | 48.8 | +1.35 (+2.85%) | 71,672 |
| 10 Jan 2020 | INR | 48.2 | 48.95 | 47.1 | 47.45 | 47.45 | -0.25 (-0.52%) | 88,448 |
| 9 Jan 2020 | INR | 47.85 | 49.15 | 47.5 | 47.7 | 47.7 | +0.8 (+1.71%) | 44,955 |
| 8 Jan 2020 | INR | 46.45 | 47.55 | 46.45 | 46.9 | 46.9 | -0.4 (-0.85%) | 52,521 |
| 7 Jan 2020 | INR | 47.85 | 48.5 | 46.8 | 47.3 | 47.3 | +0.6 (+1.28%) | 40,840 |
| 6 Jan 2020 | INR | 49 | 49.35 | 46.25 | 46.7 | 46.7 | -2.95 (-5.94%) | 93,336 |
| 3 Jan 2020 | INR | 47.15 | 51.55 | 47 | 49.65 | 49.65 | +1.95 (+4.09%) | 309,160 |
| 2 Jan 2020 | INR | 46.3 | 48.25 | 46.2 | 47.7 | 47.7 | +1.65 (+3.58%) | 54,391 |
| 1 Jan 2020 | INR | 46.55 | 46.65 | 45.9 | 46.05 | 46.05 | -0.15 (-0.32%) | 13,086 |
| 31 Dec 2019 | INR | 46.2 | 46.9 | 44.65 | 46.2 | 46.2 | +0.05 (+0.11%) | 55,906 |
| 30 Dec 2019 | INR | 46.2 | 47.1 | 45.85 | 46.15 | 46.15 | +0.1 (+0.22%) | 12,420 |
| 27 Dec 2019 | INR | 46.25 | 46.3 | 45.75 | 46.05 | 46.05 | +0.3 (+0.66%) | 17,105 |
| 26 Dec 2019 | INR | 45.8 | 47.35 | 45.6 | 45.75 | 45.75 | +0.25 (+0.55%) | 36,921 |
| 24 Dec 2019 | INR | 46.55 | 46.65 | 45.25 | 45.5 | 45.5 | -0.8 (-1.73%) | 23,472 |
| 23 Dec 2019 | INR | 46.5 | 47.65 | 45.65 | 46.3 | 46.3 | -0.7 (-1.49%) | 60,066 |
| 20 Dec 2019 | INR | 48.35 | 48.55 | 46.6 | 47 | 47 | -0.8 (-1.67%) | 39,901 |
| 19 Dec 2019 | INR | 46.9 | 48.15 | 46.8 | 47.8 | 47.8 | +0.35 (+0.74%) | 54,208 |
| 18 Dec 2019 | INR | 47.9 | 48.2 | 46.5 | 47.45 | 47.45 | -1.2 (-2.47%) | 53,058 |
| 17 Dec 2019 | INR | 46.15 | 49.15 | 45.3 | 48.65 | 48.65 | +2.7 (+5.88%) | 74,151 |
| 16 Dec 2019 | INR | 46.3 | 47 | 45.7 | 45.95 | 45.95 | -1.2 (-2.55%) | 51,294 |
| 13 Dec 2019 | INR | 46 | 48.5 | 46 | 47.15 | 47.15 | +1.3 (+2.84%) | 65,126 |
| 12 Dec 2019 | INR | 46.8 | 46.8 | 45.15 | 45.85 | 45.85 | +0.65 (+1.44%) | 57,678 |
| 11 Dec 2019 | INR | 44.35 | 45.4 | 44.15 | 45.2 | 45.2 | +0.75 (+1.69%) | 17,145 |
