| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 47 | 47.75 | 45.85 | 46.8 | 23.4 | -0.4 (-0.85%) | 9,742 |
| 21 Jan 2020 | INR | 48.5 | 48.5 | 45 | 47.2 | 23.6 | +1.65 (+3.62%) | 10,631 |
| 20 Jan 2020 | INR | 46.5 | 47.6 | 44.6 | 45.55 | 22.775 | -0.55 (-1.19%) | 7,621 |
| 17 Jan 2020 | INR | 45.3 | 47.35 | 44.9 | 46.1 | 23.05 | +0.75 (+1.65%) | 8,794 |
| 16 Jan 2020 | INR | 45.25 | 47.3 | 45 | 45.35 | 22.675 | -1.75 (-3.72%) | 27,777 |
| 15 Jan 2020 | INR | 48.85 | 48.85 | 45 | 47.1 | 23.55 | -0.7 (-1.46%) | 15,323 |
| 14 Jan 2020 | INR | 50.25 | 50.25 | 46 | 47.8 | 23.9 | +0.5 (+1.06%) | 12,672 |
| 13 Jan 2020 | INR | 48.75 | 51 | 47 | 47.3 | 23.65 | -0.4 (-0.84%) | 18,259 |
| 10 Jan 2020 | INR | 47.3 | 49.85 | 46.05 | 47.7 | 23.85 | +0.7 (+1.49%) | 17,445 |
| 9 Jan 2020 | INR | 43.2 | 47.9 | 42.3 | 47 | 23.5 | +5.15 (+12.31%) | 124,380 |
| 8 Jan 2020 | INR | 42 | 42.5 | 39.6 | 41.85 | 20.925 | -0.5 (-1.18%) | 26,981 |
| 7 Jan 2020 | INR | 40.9 | 43.7 | 40.15 | 42.35 | 21.175 | +2.4 (+6.01%) | 21,459 |
| 6 Jan 2020 | INR | 44.9 | 44.9 | 39.25 | 39.95 | 19.975 | -2.55 (-6.00%) | 39,437 |
| 3 Jan 2020 | INR | 36.35 | 43.6 | 36.35 | 42.5 | 21.25 | +6.15 (+16.92%) | 97,450 |
| 2 Jan 2020 | INR | 34.1 | 37 | 33.6 | 36.35 | 18.175 | +2.25 (+6.60%) | 41,376 |
| 1 Jan 2020 | INR | 34.75 | 35.25 | 34 | 34.1 | 17.05 | +0.35 (+1.04%) | 7,295 |
| 31 Dec 2019 | INR | 32.6 | 35.1 | 32.5 | 33.75 | 16.875 | -0.35 (-1.03%) | 30,782 |
| 30 Dec 2019 | INR | 34.55 | 34.55 | 33.55 | 34.1 | 17.05 | +0.2 (+0.59%) | 9,314 |
| 27 Dec 2019 | INR | 34 | 34.75 | 33.55 | 33.9 | 16.95 | +0.9 (+2.73%) | 20,736 |
| 26 Dec 2019 | INR | 33.9 | 35.7 | 32.7 | 33 | 16.5 | -0.2 (-0.60%) | 33,271 |
| 24 Dec 2019 | INR | 33.75 | 34 | 32.8 | 33.2 | 16.6 | -0.15 (-0.45%) | 8,391 |
| 23 Dec 2019 | INR | 33.55 | 33.9 | 33 | 33.35 | 16.675 | -1.3 (-3.75%) | 13,421 |
| 20 Dec 2019 | INR | 33 | 34.8 | 33 | 34.65 | 17.325 | +1.55 (+4.68%) | 16,160 |
| 19 Dec 2019 | INR | 33.8 | 33.8 | 32.3 | 33.1 | 16.55 | +0.1 (+0.30%) | 12,530 |
| 18 Dec 2019 | INR | 32.1 | 34 | 32.1 | 33 | 16.5 | -0.7 (-2.08%) | 21,662 |
| 17 Dec 2019 | INR | 33.4 | 34.45 | 32.6 | 33.7 | 16.85 | +0.95 (+2.90%) | 23,326 |
| 16 Dec 2019 | INR | 31.6 | 33.45 | 31.6 | 32.75 | 16.375 | +0.2 (+0.61%) | 5,545 |
| 13 Dec 2019 | INR | 33.7 | 33.7 | 32.1 | 32.55 | 16.275 | -0.55 (-1.66%) | 16,198 |
| 12 Dec 2019 | INR | 32.6 | 33.7 | 31.6 | 33.1 | 16.55 | +1.15 (+3.60%) | 17,708 |
| 11 Dec 2019 | INR | 33 | 34.35 | 31.2 | 31.95 | 15.975 | -2.1 (-6.17%) | 39,795 |
