| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 39.9 | 40.95 | 39.5 | 40 | 40 | +0.1 (+0.25%) | 3,768 |
| 21 Jan 2020 | INR | 40 | 40 | 38.65 | 39.9 | 39.9 | +0.45 (+1.14%) | 2,983 |
| 20 Jan 2020 | INR | 37.75 | 41 | 37.75 | 39.45 | 39.45 | -1.1 (-2.71%) | 2,603 |
| 17 Jan 2020 | INR | 40.6 | 40.6 | 40 | 40.55 | 40.55 | +0.25 (+0.62%) | 499 |
| 16 Jan 2020 | INR | 41.1 | 41.95 | 40.25 | 40.3 | 40.3 | -1.2 (-2.89%) | 1,871 |
| 15 Jan 2020 | INR | 40.2 | 42 | 38 | 41.5 | 41.5 | +0.2 (+0.48%) | 5,205 |
| 14 Jan 2020 | INR | 41.8 | 43.9 | 40.6 | 41.3 | 41.3 | -0.7 (-1.67%) | 6,582 |
| 13 Jan 2020 | INR | 42.95 | 42.95 | 41.5 | 42 | 42 | +1.7 (+4.22%) | 4,162 |
| 10 Jan 2020 | INR | 38.05 | 42 | 38.05 | 40.3 | 40.3 | +0.3 (+0.75%) | 6,674 |
| 9 Jan 2020 | INR | 40 | 40.8 | 39 | 40 | 40 | +0.9 (+2.30%) | 2,789 |
| 8 Jan 2020 | INR | 38.7 | 40.35 | 38.5 | 39.1 | 39.1 | -0.05 (-0.13%) | 4,873 |
| 7 Jan 2020 | INR | 40 | 40.55 | 39.1 | 39.15 | 39.15 | -0.1 (-0.25%) | 738 |
| 6 Jan 2020 | INR | 37.75 | 41 | 37.75 | 39.25 | 39.25 | -0.8 (-2.00%) | 7,421 |
| 3 Jan 2020 | INR | 40 | 41.3 | 39.1 | 40.05 | 40.05 | +0.1 (+0.25%) | 3,766 |
| 2 Jan 2020 | INR | 39.2 | 40.8 | 39.2 | 39.95 | 39.95 | +0.7 (+1.78%) | 3,418 |
| 1 Jan 2020 | INR | 39.05 | 41.45 | 38 | 39.25 | 39.25 | -1.45 (-3.56%) | 5,754 |
| 31 Dec 2019 | INR | 41.95 | 42.05 | 40 | 40.7 | 40.7 | +0.65 (+1.62%) | 13,592 |
| 30 Dec 2019 | INR | 40 | 43.9 | 39 | 40.05 | 40.05 | -0.6 (-1.48%) | 44,055 |
| 27 Dec 2019 | INR | 37.25 | 41 | 36.05 | 40.65 | 40.65 | +3.45 (+9.27%) | 15,264 |
| 26 Dec 2019 | INR | 37.3 | 37.3 | 37.2 | 37.2 | 37.2 | -0.3 (-0.80%) | 3,901 |
| 24 Dec 2019 | INR | 37.5 | 37.5 | 37.5 | 37.5 | 37.5 | -0.25 (-0.66%) | 150 |
| 23 Dec 2019 | INR | 36.15 | 38.2 | 36.15 | 37.75 | 37.75 | 0.0 (0.0%) | 4,468 |
| 20 Dec 2019 | INR | 37.4 | 38 | 35.05 | 37.75 | 37.75 | +1.75 (+4.86%) | 1,409 |
| 19 Dec 2019 | INR | 38.7 | 38.7 | 36 | 36 | 36 | -0.75 (-2.04%) | 694 |
| 18 Dec 2019 | INR | 37.9 | 37.9 | 36.1 | 36.75 | 36.75 | -0.8 (-2.13%) | 464 |
| 17 Dec 2019 | INR | 38 | 38.3 | 34.3 | 37.55 | 37.55 | +2.2 (+6.22%) | 2,160 |
| 16 Dec 2019 | INR | 36.5 | 38.75 | 35.35 | 35.35 | 35.35 | +1.05 (+3.06%) | 1,249 |
| 13 Dec 2019 | INR | 33.1 | 34.3 | 33.1 | 34.3 | 34.3 | +0.2 (+0.59%) | 64 |
| 12 Dec 2019 | INR | 33.35 | 34.5 | 33.35 | 34.1 | 34.1 | 0.0 (0.0%) | 6,252 |
| 11 Dec 2019 | INR | 35.5 | 37.5 | 34 | 34.1 | 34.1 | -0.9 (-2.57%) | 915 |
