| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 54.75 | 55.7 | 52.7 | 53.85 | 53.85 | +0.1 (+0.19%) | 261,840 |
| 21 Jan 2020 | INR | 53.6 | 54.5 | 52.15 | 53.75 | 53.75 | +0.6 (+1.13%) | 17,091 |
| 20 Jan 2020 | INR | 55.9 | 55.9 | 52.4 | 53.15 | 53.15 | +0.3 (+0.57%) | 15,845 |
| 17 Jan 2020 | INR | 53.7 | 53.7 | 52 | 52.85 | 52.85 | -1 (-1.86%) | 202,222 |
| 16 Jan 2020 | INR | 53.5 | 56.9 | 52.45 | 53.85 | 53.85 | +0.7 (+1.32%) | 526,226 |
| 15 Jan 2020 | INR | 53 | 54.05 | 50.25 | 53.15 | 53.15 | +2.7 (+5.35%) | 135,509 |
| 14 Jan 2020 | INR | 56 | 56.2 | 44.5 | 50.45 | 50.45 | -5.15 (-9.26%) | 402,935 |
| 13 Jan 2020 | INR | 55.1 | 56 | 54.5 | 55.6 | 55.6 | +1.3 (+2.39%) | 5,858 |
| 10 Jan 2020 | INR | 55.1 | 55.1 | 54.05 | 54.3 | 54.3 | -1.05 (-1.90%) | 12,921 |
| 9 Jan 2020 | INR | 55 | 56.2 | 54.85 | 55.35 | 55.35 | +0.1 (+0.18%) | 48,486 |
| 8 Jan 2020 | INR | 56.35 | 56.5 | 53.75 | 55.25 | 55.25 | +0.65 (+1.19%) | 7,192 |
| 7 Jan 2020 | INR | 56.9 | 57 | 54 | 54.6 | 54.6 | -0.15 (-0.27%) | 150,161 |
| 6 Jan 2020 | INR | 56.5 | 56.5 | 54.25 | 54.75 | 54.75 | -0.7 (-1.26%) | 65,459 |
| 3 Jan 2020 | INR | 58 | 58 | 53.9 | 55.45 | 55.45 | +0.2 (+0.36%) | 18,759 |
| 2 Jan 2020 | INR | 56 | 57.5 | 54.9 | 55.25 | 55.25 | -1.5 (-2.64%) | 15,602 |
| 1 Jan 2020 | INR | 56.5 | 58.3 | 55.95 | 56.75 | 56.75 | -0.45 (-0.79%) | 138,023 |
| 31 Dec 2019 | INR | 56 | 58 | 55.4 | 57.2 | 57.2 | +2.2 (+4.00%) | 4,450 |
| 30 Dec 2019 | INR | 55.35 | 56.9 | 54.55 | 55 | 55 | -0.9 (-1.61%) | 38,088 |
| 27 Dec 2019 | INR | 56.5 | 57 | 53.55 | 55.9 | 55.9 | -0.2 (-0.36%) | 366,555 |
| 26 Dec 2019 | INR | 58.05 | 59.2 | 55.8 | 56.1 | 56.1 | -1.9 (-3.28%) | 29,037 |
| 24 Dec 2019 | INR | 59 | 62.05 | 55.95 | 58 | 58 | -0.3 (-0.51%) | 481,657 |
| 23 Dec 2019 | INR | 58.9 | 59 | 58 | 58.3 | 58.3 | -0.15 (-0.26%) | 17,885 |
| 20 Dec 2019 | INR | 59.5 | 60.1 | 58 | 58.45 | 58.45 | -0.65 (-1.10%) | 9,856 |
| 19 Dec 2019 | INR | 59.95 | 60.8 | 58 | 59.1 | 59.1 | +0.35 (+0.60%) | 49,259 |
| 18 Dec 2019 | INR | 59 | 64.5 | 58.45 | 58.75 | 58.75 | +0.05 (+0.09%) | 211,585 |
| 17 Dec 2019 | INR | 57.5 | 60 | 56.45 | 58.7 | 58.7 | +1.4 (+2.44%) | 107,279 |
| 16 Dec 2019 | INR | 56 | 60.65 | 54.85 | 57.3 | 57.3 | +1.05 (+1.87%) | 149,807 |
| 13 Dec 2019 | INR | 56 | 56.7 | 45.8 | 56.25 | 56.25 | +0.95 (+1.72%) | 121,765 |
| 12 Dec 2019 | INR | 54.5 | 59.7 | 54.5 | 55.3 | 55.3 | -1.85 (-3.24%) | 23,922 |
| 11 Dec 2019 | INR | 54 | 59.4 | 53.75 | 57.15 | 57.15 | +1.7 (+3.07%) | 124,309 |
