| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 45.65 | 45.75 | 45 | 45.5 | 45.5 | +0.1 (+0.22%) | 768,279 |
| 21 Jan 2020 | INR | 45.9 | 46.5 | 45.05 | 45.4 | 45.4 | -0.7 (-1.52%) | 932,933 |
| 20 Jan 2020 | INR | 46.6 | 46.8 | 46 | 46.1 | 46.1 | -0.4 (-0.86%) | 337,405 |
| 17 Jan 2020 | INR | 47.65 | 47.7 | 46.25 | 46.5 | 46.5 | -0.95 (-2.00%) | 558,806 |
| 16 Jan 2020 | INR | 48.45 | 48.8 | 47 | 47.45 | 47.45 | -0.8 (-1.66%) | 623,557 |
| 15 Jan 2020 | INR | 47.4 | 48.45 | 46.75 | 48.25 | 48.25 | +1.2 (+2.55%) | 607,161 |
| 14 Jan 2020 | INR | 45.9 | 47.35 | 45.55 | 47.05 | 47.05 | +1.2 (+2.62%) | 608,543 |
| 13 Jan 2020 | INR | 45.8 | 46.15 | 45.5 | 45.85 | 45.85 | +0.35 (+0.77%) | 261,584 |
| 10 Jan 2020 | INR | 45.55 | 46.35 | 45.25 | 45.5 | 45.5 | -0.05 (-0.11%) | 516,825 |
| 9 Jan 2020 | INR | 45.05 | 45.95 | 45 | 45.55 | 45.55 | +1 (+2.24%) | 297,798 |
| 8 Jan 2020 | INR | 43.7 | 44.75 | 43.35 | 44.55 | 44.55 | +0.5 (+1.14%) | 367,095 |
| 7 Jan 2020 | INR | 43.75 | 45 | 43.5 | 44.05 | 44.05 | +0.35 (+0.80%) | 345,521 |
| 6 Jan 2020 | INR | 45.45 | 45.5 | 43.5 | 43.7 | 43.7 | -2 (-4.38%) | 636,257 |
| 3 Jan 2020 | INR | 46 | 46.5 | 45.25 | 45.7 | 45.7 | -0.25 (-0.54%) | 542,509 |
| 2 Jan 2020 | INR | 43.5 | 46.2 | 43.25 | 45.95 | 45.95 | +2.7 (+6.24%) | 1,107,243 |
| 1 Jan 2020 | INR | 43.9 | 44 | 42.9 | 43.25 | 43.25 | -0.4 (-0.92%) | 287,793 |
| 31 Dec 2019 | INR | 44.25 | 44.4 | 43.5 | 43.65 | 43.65 | -0.3 (-0.68%) | 220,173 |
| 30 Dec 2019 | INR | 43.8 | 44.2 | 43 | 43.95 | 43.95 | +0.35 (+0.80%) | 241,256 |
| 27 Dec 2019 | INR | 43.35 | 43.7 | 43.05 | 43.6 | 43.6 | +0.3 (+0.69%) | 191,768 |
| 26 Dec 2019 | INR | 43 | 43.9 | 42.55 | 43.3 | 43.3 | +0.5 (+1.17%) | 468,675 |
| 24 Dec 2019 | INR | 41.65 | 43.1 | 41.65 | 42.8 | 42.8 | +1.6 (+3.88%) | 589,496 |
| 23 Dec 2019 | INR | 42.25 | 42.45 | 40.9 | 41.2 | 41.2 | -0.8 (-1.90%) | 428,377 |
| 20 Dec 2019 | INR | 42.4 | 42.9 | 41.9 | 42 | 42 | +0.05 (+0.12%) | 503,075 |
| 19 Dec 2019 | INR | 42.75 | 42.75 | 41.75 | 41.95 | 41.95 | -0.45 (-1.06%) | 255,981 |
| 18 Dec 2019 | INR | 43.3 | 43.3 | 42.15 | 42.4 | 42.4 | -0.1 (-0.24%) | 403,502 |
| 17 Dec 2019 | INR | 42.35 | 43.5 | 42.15 | 42.5 | 42.5 | +0.15 (+0.35%) | 961,660 |
| 16 Dec 2019 | INR | 43.5 | 43.75 | 42.25 | 42.35 | 42.35 | -1.15 (-2.64%) | 345,779 |
| 13 Dec 2019 | INR | 43.7 | 44.65 | 43.35 | 43.5 | 43.5 | +0.3 (+0.69%) | 389,414 |
| 12 Dec 2019 | INR | 42.6 | 43.55 | 42.45 | 43.2 | 43.2 | +0.75 (+1.77%) | 158,254 |
| 11 Dec 2019 | INR | 43.35 | 43.35 | 41.5 | 42.45 | 42.45 | -0.55 (-1.28%) | 228,958 |
