| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 29.15 | 29.2 | 28.7 | 28.9 | 28.9 | +0.2 (+0.70%) | 94,515 |
| 21 Jan 2020 | INR | 28.4 | 29.3 | 28.4 | 28.7 | 28.7 | 0.0 (0.0%) | 37,478 |
| 20 Jan 2020 | INR | 29.75 | 29.9 | 28.6 | 28.7 | 28.7 | -0.9 (-3.04%) | 44,394 |
| 17 Jan 2020 | INR | 29.45 | 30.15 | 29.45 | 29.6 | 29.6 | +0.1 (+0.34%) | 60,314 |
| 16 Jan 2020 | INR | 29.4 | 30.4 | 29.3 | 29.5 | 29.5 | +0.2 (+0.68%) | 96,468 |
| 15 Jan 2020 | INR | 28.1 | 32.45 | 27.9 | 29.3 | 29.3 | +1.15 (+4.09%) | 317,265 |
| 14 Jan 2020 | INR | 28.1 | 28.55 | 27.95 | 28.15 | 28.15 | +0.15 (+0.54%) | 96,315 |
| 13 Jan 2020 | INR | 27.3 | 28.4 | 27.3 | 28 | 28 | +0.85 (+3.13%) | 139,889 |
| 10 Jan 2020 | INR | 27.8 | 27.85 | 26.95 | 27.15 | 27.15 | -0.35 (-1.27%) | 30,830 |
| 9 Jan 2020 | INR | 27.25 | 28.35 | 26.85 | 27.5 | 27.5 | +0.85 (+3.19%) | 81,909 |
| 8 Jan 2020 | INR | 26.55 | 27.2 | 26.3 | 26.65 | 26.65 | -0.4 (-1.48%) | 19,207 |
| 7 Jan 2020 | INR | 27.2 | 27.45 | 26.75 | 27.05 | 27.05 | +0.3 (+1.12%) | 324,657 |
| 6 Jan 2020 | INR | 27.5 | 27.8 | 26.6 | 26.75 | 26.75 | -0.15 (-0.56%) | 73,957 |
| 3 Jan 2020 | INR | 26.95 | 27.55 | 26.8 | 26.9 | 26.9 | -0.15 (-0.55%) | 47,890 |
| 2 Jan 2020 | INR | 26.3 | 27.35 | 26.3 | 27.05 | 27.05 | +0.85 (+3.24%) | 55,960 |
| 1 Jan 2020 | INR | 26.45 | 26.45 | 25.95 | 26.2 | 26.2 | +0.3 (+1.16%) | 18,579 |
| 31 Dec 2019 | INR | 25.85 | 26.15 | 25.75 | 25.9 | 25.9 | -0.4 (-1.52%) | 35,981 |
| 30 Dec 2019 | INR | 25.75 | 26.35 | 25.6 | 26.3 | 26.3 | +0.6 (+2.33%) | 17,160 |
| 27 Dec 2019 | INR | 25.65 | 25.9 | 25.5 | 25.7 | 25.7 | +0.05 (+0.19%) | 25,625 |
| 26 Dec 2019 | INR | 24.6 | 26.05 | 24.6 | 25.65 | 25.65 | +0.85 (+3.43%) | 38,240 |
| 24 Dec 2019 | INR | 25 | 25.15 | 24.8 | 24.8 | 24.8 | -0.3 (-1.20%) | 6,957 |
| 23 Dec 2019 | INR | 25.25 | 25.3 | 25 | 25.1 | 25.1 | -0.05 (-0.20%) | 11,569 |
| 20 Dec 2019 | INR | 25.5 | 25.5 | 25.05 | 25.15 | 25.15 | +0.1 (+0.40%) | 9,934 |
| 19 Dec 2019 | INR | 25.95 | 25.95 | 25.05 | 25.05 | 25.05 | -0.2 (-0.79%) | 8,990 |
| 18 Dec 2019 | INR | 25.75 | 25.75 | 25.15 | 25.25 | 25.25 | -0.3 (-1.17%) | 20,226 |
| 17 Dec 2019 | INR | 25.25 | 25.85 | 25.25 | 25.55 | 25.55 | +0.3 (+1.19%) | 16,252 |
| 16 Dec 2019 | INR | 25.25 | 25.35 | 25.15 | 25.25 | 25.25 | +0.15 (+0.60%) | 8,412 |
| 13 Dec 2019 | INR | 25.4 | 25.45 | 25 | 25.1 | 25.1 | 0.0 (0.0%) | 17,287 |
| 12 Dec 2019 | INR | 24.6 | 25.3 | 24.5 | 25.1 | 25.1 | +0.4 (+1.62%) | 8,043 |
| 11 Dec 2019 | INR | 24.75 | 25 | 24.3 | 24.7 | 24.7 | +0.15 (+0.61%) | 50,464 |
