| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 40.9 | 40.95 | 37.55 | 38.5 | 38.5 | -1.3 (-3.27%) | 23,468 |
| 21 Jan 2020 | INR | 38.7 | 42.95 | 38.3 | 39.8 | 39.8 | +1.3 (+3.38%) | 28,965 |
| 20 Jan 2020 | INR | 40 | 40 | 38.5 | 38.5 | 38.5 | -2.1 (-5.17%) | 1,754 |
| 17 Jan 2020 | INR | 41 | 41.25 | 39.7 | 40.6 | 40.6 | -1.1 (-2.64%) | 3,334 |
| 16 Jan 2020 | INR | 42 | 42.45 | 41.7 | 41.7 | 41.7 | +0.35 (+0.85%) | 5,311 |
| 15 Jan 2020 | INR | 40.6 | 41.9 | 40.5 | 41.35 | 41.35 | +1.3 (+3.25%) | 8,506 |
| 14 Jan 2020 | INR | 40.05 | 41.3 | 38.65 | 40.05 | 40.05 | +0.35 (+0.88%) | 12,578 |
| 13 Jan 2020 | INR | 38.8 | 40.75 | 38.55 | 39.7 | 39.7 | +1.2 (+3.12%) | 9,914 |
| 10 Jan 2020 | INR | 37.3 | 39 | 37 | 38.5 | 38.5 | +1.4 (+3.77%) | 5,544 |
| 9 Jan 2020 | INR | 35.8 | 38.5 | 35.8 | 37.1 | 37.1 | +0.9 (+2.49%) | 1,984 |
| 8 Jan 2020 | INR | 35.2 | 36.4 | 35.2 | 36.2 | 36.2 | +0.3 (+0.84%) | 3,425 |
| 7 Jan 2020 | INR | 35.55 | 36.5 | 34.55 | 35.9 | 35.9 | +0.95 (+2.72%) | 8,257 |
| 6 Jan 2020 | INR | 36 | 36.85 | 33 | 34.95 | 34.95 | -2.55 (-6.80%) | 12,380 |
| 3 Jan 2020 | INR | 36.5 | 38.35 | 36.05 | 37.5 | 37.5 | +1.1 (+3.02%) | 14,248 |
| 2 Jan 2020 | INR | 34.95 | 36.4 | 34.95 | 36.4 | 36.4 | +1.4 (+4%) | 895 |
| 1 Jan 2020 | INR | 34.5 | 35 | 34.35 | 35 | 35 | +0.25 (+0.72%) | 1,806 |
| 31 Dec 2019 | INR | 34.9 | 35.7 | 33.75 | 34.75 | 34.75 | +0.5 (+1.46%) | 11,133 |
| 30 Dec 2019 | INR | 34.35 | 34.5 | 34.25 | 34.25 | 34.25 | -0.3 (-0.87%) | 2,675 |
| 27 Dec 2019 | INR | 34.05 | 34.65 | 34 | 34.55 | 34.55 | +0.7 (+2.07%) | 7,676 |
| 26 Dec 2019 | INR | 34.45 | 34.75 | 33.75 | 33.85 | 33.85 | -1.3 (-3.70%) | 7,187 |
| 24 Dec 2019 | INR | 35.5 | 35.6 | 34.9 | 35.15 | 35.15 | +0.85 (+2.48%) | 11,337 |
| 23 Dec 2019 | INR | 35.05 | 35.55 | 34.3 | 34.3 | 34.3 | -0.85 (-2.42%) | 3,116 |
| 20 Dec 2019 | INR | 34.85 | 35.4 | 34.15 | 35.15 | 35.15 | +0.1 (+0.29%) | 14,585 |
| 19 Dec 2019 | INR | 35.8 | 35.9 | 34.75 | 35.05 | 35.05 | -0.75 (-2.09%) | 4,072 |
| 18 Dec 2019 | INR | 34.9 | 37.35 | 34.3 | 35.8 | 35.8 | +0.75 (+2.14%) | 10,553 |
| 17 Dec 2019 | INR | 33.2 | 35.3 | 33 | 35.05 | 35.05 | +1.55 (+4.63%) | 9,161 |
| 16 Dec 2019 | INR | 32 | 35 | 32 | 33.5 | 33.5 | +1.45 (+4.52%) | 8,324 |
| 13 Dec 2019 | INR | 33.15 | 33.35 | 31.7 | 32.05 | 32.05 | -0.25 (-0.77%) | 9,678 |
| 12 Dec 2019 | INR | 33.5 | 33.75 | 32.15 | 32.3 | 32.3 | -1.1 (-3.29%) | 8,513 |
| 11 Dec 2019 | INR | 33.3 | 33.5 | 33.3 | 33.4 | 33.4 | -0.4 (-1.18%) | 285 |
