| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 46.05 | 47.15 | 45.9 | 46.05 | 46.05 | +0.05 (+0.11%) | 15,207 |
| 21 Jan 2020 | INR | 44.8 | 47 | 44.25 | 46 | 46 | +1.1 (+2.45%) | 14,219 |
| 20 Jan 2020 | INR | 47 | 47.65 | 44.8 | 44.9 | 44.9 | -1.5 (-3.23%) | 9,931 |
| 17 Jan 2020 | INR | 47.95 | 47.95 | 45.75 | 46.4 | 46.4 | +0.35 (+0.76%) | 13,721 |
| 16 Jan 2020 | INR | 45.15 | 47.3 | 45.15 | 46.05 | 46.05 | +1 (+2.22%) | 22,642 |
| 15 Jan 2020 | INR | 44.9 | 45.9 | 44.5 | 45.05 | 45.05 | +0.05 (+0.11%) | 26,782 |
| 14 Jan 2020 | INR | 46 | 46 | 44.7 | 45 | 45 | -0.55 (-1.21%) | 13,319 |
| 13 Jan 2020 | INR | 45.85 | 46.35 | 45.15 | 45.55 | 45.55 | -0.05 (-0.11%) | 23,322 |
| 10 Jan 2020 | INR | 48.4 | 48.6 | 45.4 | 45.6 | 45.6 | -1.9 (-4%) | 44,541 |
| 9 Jan 2020 | INR | 48.5 | 52.4 | 46.75 | 47.5 | 47.5 | +3 (+6.74%) | 323,539 |
| 8 Jan 2020 | INR | 43.3 | 44.75 | 43.1 | 44.5 | 44.5 | +0.45 (+1.02%) | 40,422 |
| 7 Jan 2020 | INR | 44.9 | 46.45 | 43.5 | 44.05 | 44.05 | -0.35 (-0.79%) | 166,719 |
| 6 Jan 2020 | INR | 43.5 | 44.65 | 42.75 | 44.4 | 44.4 | +1.3 (+3.02%) | 74,554 |
| 3 Jan 2020 | INR | 41 | 43.7 | 41 | 43.1 | 43.1 | +1.65 (+3.98%) | 30,942 |
| 2 Jan 2020 | INR | 40.75 | 41.6 | 40.75 | 41.45 | 41.45 | +1.3 (+3.24%) | 4,503 |
| 1 Jan 2020 | INR | 39.75 | 41.3 | 39.75 | 40.15 | 40.15 | +0.65 (+1.65%) | 3,382 |
| 31 Dec 2019 | INR | 40 | 40 | 39.2 | 39.5 | 39.5 | -0.7 (-1.74%) | 3,459 |
| 30 Dec 2019 | INR | 40.55 | 40.55 | 39.8 | 40.2 | 40.2 | -0.4 (-0.99%) | 4,449 |
| 27 Dec 2019 | INR | 40.35 | 41.45 | 40.25 | 40.6 | 40.6 | +0.6 (+1.50%) | 7,834 |
| 26 Dec 2019 | INR | 39.55 | 40.5 | 39.05 | 40 | 40 | +0.25 (+0.63%) | 4,128 |
| 24 Dec 2019 | INR | 38.85 | 40.65 | 38.85 | 39.75 | 39.75 | +1.15 (+2.98%) | 5,830 |
| 23 Dec 2019 | INR | 38 | 38.65 | 38 | 38.6 | 38.6 | +0.2 (+0.52%) | 1,801 |
| 20 Dec 2019 | INR | 39.35 | 39.35 | 38.3 | 38.4 | 38.4 | -0.35 (-0.90%) | 4,989 |
| 19 Dec 2019 | INR | 39.95 | 39.95 | 38.5 | 38.75 | 38.75 | -0.3 (-0.77%) | 1,697 |
| 18 Dec 2019 | INR | 38.7 | 39.4 | 38.7 | 39.05 | 39.05 | -0.15 (-0.38%) | 1,922 |
| 17 Dec 2019 | INR | 38.95 | 39.45 | 38.8 | 39.2 | 39.2 | +0.75 (+1.95%) | 4,069 |
| 16 Dec 2019 | INR | 39 | 39.1 | 38.4 | 38.45 | 38.45 | -0.4 (-1.03%) | 2,285 |
| 13 Dec 2019 | INR | 38.35 | 38.95 | 37.95 | 38.85 | 38.85 | +1.15 (+3.05%) | 6,571 |
| 12 Dec 2019 | INR | 38.2 | 38.4 | 37.6 | 37.7 | 37.7 | +0.15 (+0.40%) | 6,381 |
| 11 Dec 2019 | INR | 38.3 | 38.35 | 37.55 | 37.55 | 37.55 | -0.75 (-1.96%) | 5,806 |
