| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 37.95 | 40.7 | 36.8 | 39.35 | 39.35 | +1.95 (+5.21%) | 14,832 |
| 21 Jan 2020 | INR | 38 | 38.45 | 35.7 | 37.4 | 37.4 | -0.8 (-2.09%) | 2,523 |
| 20 Jan 2020 | INR | 38.75 | 38.75 | 36.6 | 38.2 | 38.2 | -1 (-2.55%) | 2,320 |
| 17 Jan 2020 | INR | 38 | 39.4 | 37.5 | 39.2 | 39.2 | +1.4 (+3.70%) | 18,613 |
| 16 Jan 2020 | INR | 37.5 | 38 | 36 | 37.8 | 37.8 | +0.25 (+0.67%) | 5,109 |
| 15 Jan 2020 | INR | 38.4 | 38.45 | 36.35 | 37.55 | 37.55 | -0.3 (-0.79%) | 1,673 |
| 14 Jan 2020 | INR | 36 | 38.7 | 36 | 37.85 | 37.85 | +0.4 (+1.07%) | 2,430 |
| 13 Jan 2020 | INR | 34.65 | 37.75 | 34.65 | 37.45 | 37.45 | +1.4 (+3.88%) | 9,203 |
| 10 Jan 2020 | INR | 34.3 | 37.9 | 34.3 | 36.05 | 36.05 | -0.9 (-2.44%) | 3,276 |
| 9 Jan 2020 | INR | 38 | 38 | 34.25 | 36.95 | 36.95 | +1.85 (+5.27%) | 3,430 |
| 8 Jan 2020 | INR | 34.1 | 36.85 | 34.1 | 35.1 | 35.1 | -1.35 (-3.70%) | 266 |
| 7 Jan 2020 | INR | 35 | 36.5 | 35 | 36.45 | 36.45 | +0.95 (+2.68%) | 4,216 |
| 6 Jan 2020 | INR | 34.5 | 35.85 | 34.5 | 35.5 | 35.5 | +1 (+2.90%) | 13,580 |
| 3 Jan 2020 | INR | 34.95 | 34.95 | 33.15 | 34.5 | 34.5 | -0.3 (-0.86%) | 1,452 |
| 2 Jan 2020 | INR | 31.9 | 35.75 | 31.9 | 34.8 | 34.8 | +0.9 (+2.65%) | 1,058 |
| 1 Jan 2020 | INR | 31.85 | 33.9 | 31.8 | 33.9 | 33.9 | +0.8 (+2.42%) | 1,946 |
| 31 Dec 2019 | INR | 31.55 | 34.35 | 31.35 | 33.1 | 33.1 | +0.1 (+0.30%) | 2,288 |
| 30 Dec 2019 | INR | 33 | 34.7 | 33 | 33 | 33 | -0.95 (-2.80%) | 2,769 |
| 27 Dec 2019 | INR | 34.85 | 34.85 | 33 | 33.95 | 33.95 | +1.75 (+5.43%) | 4,020 |
| 26 Dec 2019 | INR | 35 | 35 | 31.75 | 32.2 | 32.2 | -0.3 (-0.92%) | 1,832 |
| 24 Dec 2019 | INR | 33 | 36.8 | 32 | 32.5 | 32.5 | -2.3 (-6.61%) | 1,779 |
| 23 Dec 2019 | INR | 34.55 | 35 | 33.4 | 34.8 | 34.8 | +0.25 (+0.72%) | 1,235 |
| 20 Dec 2019 | INR | 33.6 | 35 | 33.6 | 34.55 | 34.55 | +0.95 (+2.83%) | 6,514 |
| 19 Dec 2019 | INR | 33.95 | 33.95 | 32.3 | 33.6 | 33.6 | -0.45 (-1.32%) | 4,345 |
| 18 Dec 2019 | INR | 32.5 | 34.45 | 32 | 34.05 | 34.05 | +0.95 (+2.87%) | 2,472 |
| 17 Dec 2019 | INR | 34.95 | 34.95 | 32 | 33.1 | 33.1 | +0.9 (+2.80%) | 5,276 |
| 16 Dec 2019 | INR | 30.7 | 32.65 | 30.7 | 32.2 | 32.2 | +0.55 (+1.74%) | 4,860 |
| 13 Dec 2019 | INR | 33 | 33 | 31.3 | 31.65 | 31.65 | -0.2 (-0.63%) | 476 |
| 12 Dec 2019 | INR | 32.4 | 32.4 | 31.75 | 31.85 | 31.85 | -0.55 (-1.70%) | 294 |
| 11 Dec 2019 | INR | 32 | 33.6 | 31 | 32.4 | 32.4 | -1.3 (-3.86%) | 7,532 |
