| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 30.65 | 30.85 | 28.9 | 30.35 | 30.35 | +0.35 (+1.17%) | 42,758 |
| 21 Jan 2020 | INR | 29.35 | 30.1 | 28.8 | 30 | 30 | +0.9 (+3.09%) | 28,126 |
| 20 Jan 2020 | INR | 30.9 | 31.1 | 28.95 | 29.1 | 29.1 | -1.7 (-5.52%) | 36,324 |
| 17 Jan 2020 | INR | 30.4 | 30.85 | 29.95 | 30.8 | 30.8 | +1.05 (+3.53%) | 36,601 |
| 16 Jan 2020 | INR | 29 | 30 | 28.7 | 29.75 | 29.75 | +1.05 (+3.66%) | 40,888 |
| 15 Jan 2020 | INR | 27.7 | 29.2 | 27.7 | 28.7 | 28.7 | +1.4 (+5.13%) | 29,220 |
| 14 Jan 2020 | INR | 27.95 | 28.25 | 27.2 | 27.3 | 27.3 | -0.5 (-1.80%) | 35,820 |
| 13 Jan 2020 | INR | 27.5 | 28.55 | 27.4 | 27.8 | 27.8 | +0.5 (+1.83%) | 15,319 |
| 10 Jan 2020 | INR | 26.15 | 29.5 | 26.15 | 27.3 | 27.3 | +1.1 (+4.20%) | 50,920 |
| 9 Jan 2020 | INR | 26.85 | 26.9 | 26.15 | 26.2 | 26.2 | +0.3 (+1.16%) | 12,055 |
| 8 Jan 2020 | INR | 26.7 | 26.7 | 25.7 | 25.9 | 25.9 | -0.3 (-1.15%) | 29,932 |
| 7 Jan 2020 | INR | 27 | 27 | 26 | 26.2 | 26.2 | -0.7 (-2.60%) | 7,973 |
| 6 Jan 2020 | INR | 26.45 | 27 | 25.55 | 26.9 | 26.9 | -0.25 (-0.92%) | 9,112 |
| 3 Jan 2020 | INR | 27 | 27.35 | 26.4 | 27.15 | 27.15 | -0.3 (-1.09%) | 12,001 |
| 2 Jan 2020 | INR | 26.5 | 28.55 | 26.5 | 27.45 | 27.45 | +1.15 (+4.37%) | 38,362 |
| 1 Jan 2020 | INR | 25.5 | 26.45 | 25.35 | 26.3 | 26.3 | +1.2 (+4.78%) | 14,226 |
| 31 Dec 2019 | INR | 24.5 | 25.2 | 24.5 | 25.1 | 25.1 | +0.8 (+3.29%) | 19,830 |
| 30 Dec 2019 | INR | 24.25 | 24.4 | 23.95 | 24.3 | 24.3 | +0.05 (+0.21%) | 10,777 |
| 27 Dec 2019 | INR | 23.5 | 24.45 | 23.4 | 24.25 | 24.25 | +1.2 (+5.21%) | 13,161 |
| 26 Dec 2019 | INR | 23.2 | 23.3 | 22.95 | 23.05 | 23.05 | 0.0 (0.0%) | 8,501 |
| 24 Dec 2019 | INR | 23.7 | 23.7 | 23.05 | 23.05 | 23.05 | -0.3 (-1.28%) | 1,187 |
| 23 Dec 2019 | INR | 24.2 | 24.2 | 23.25 | 23.35 | 23.35 | -0.45 (-1.89%) | 6,590 |
| 20 Dec 2019 | INR | 23.15 | 24.05 | 22.9 | 23.8 | 23.8 | +0.75 (+3.25%) | 12,292 |
| 19 Dec 2019 | INR | 23 | 23.15 | 22.6 | 23.05 | 23.05 | +0.15 (+0.66%) | 27,118 |
| 18 Dec 2019 | INR | 23 | 23 | 22.85 | 22.9 | 22.9 | 0.0 (0.0%) | 904 |
| 17 Dec 2019 | INR | 23.25 | 23.4 | 22.85 | 22.9 | 22.9 | 0.0 (0.0%) | 6,596 |
| 16 Dec 2019 | INR | 23.25 | 23.45 | 22.9 | 22.9 | 22.9 | -0.3 (-1.29%) | 1,580 |
| 13 Dec 2019 | INR | 23.7 | 23.7 | 23.15 | 23.2 | 23.2 | +0.2 (+0.87%) | 1,964 |
| 12 Dec 2019 | INR | 23.4 | 23.65 | 22.85 | 23 | 23 | +0.1 (+0.44%) | 2,933 |
| 11 Dec 2019 | INR | 23.25 | 23.6 | 21.9 | 22.9 | 22.9 | -0.1 (-0.43%) | 45,043 |
