| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 55.45 | 56.5 | 54.8 | 55.05 | 55.05 | -0.9 (-1.61%) | 4,405 |
| 21 Jan 2020 | INR | 54.95 | 56.35 | 54.7 | 55.95 | 55.95 | -0.05 (-0.09%) | 4,273 |
| 20 Jan 2020 | INR | 57 | 57 | 55.45 | 56 | 56 | -1.4 (-2.44%) | 3,897 |
| 17 Jan 2020 | INR | 59 | 59 | 57.15 | 57.4 | 57.4 | -1.45 (-2.46%) | 6,464 |
| 16 Jan 2020 | INR | 59.2 | 60.8 | 58.5 | 58.85 | 58.85 | -1.75 (-2.89%) | 10,833 |
| 15 Jan 2020 | INR | 56.4 | 62.45 | 56.4 | 60.6 | 60.6 | +4.45 (+7.93%) | 217,145 |
| 14 Jan 2020 | INR | 52.3 | 57.2 | 52.05 | 56.15 | 56.15 | +4.5 (+8.71%) | 47,647 |
| 13 Jan 2020 | INR | 51.6 | 52 | 50.9 | 51.65 | 51.65 | +0.8 (+1.57%) | 5,385 |
| 10 Jan 2020 | INR | 50.05 | 52.45 | 50.05 | 50.85 | 50.85 | +0.35 (+0.69%) | 9,344 |
| 9 Jan 2020 | INR | 50.65 | 52 | 50 | 50.5 | 50.5 | +0.8 (+1.61%) | 11,485 |
| 8 Jan 2020 | INR | 49.7 | 50.25 | 49.2 | 49.7 | 49.7 | -0.35 (-0.70%) | 1,721 |
| 7 Jan 2020 | INR | 50.5 | 50.95 | 49.9 | 50.05 | 50.05 | +0.4 (+0.81%) | 3,259 |
| 6 Jan 2020 | INR | 50.25 | 50.7 | 49.25 | 49.65 | 49.65 | -1.75 (-3.40%) | 6,275 |
| 3 Jan 2020 | INR | 52.25 | 53.2 | 51.2 | 51.4 | 51.4 | -1.35 (-2.56%) | 9,534 |
| 2 Jan 2020 | INR | 52.15 | 53.5 | 51.75 | 52.75 | 52.75 | +1.25 (+2.43%) | 8,905 |
| 1 Jan 2020 | INR | 52.05 | 52.55 | 51.25 | 51.5 | 51.5 | -0.4 (-0.77%) | 6,610 |
| 31 Dec 2019 | INR | 53.25 | 53.3 | 51.55 | 51.9 | 51.9 | -0.35 (-0.67%) | 9,861 |
| 30 Dec 2019 | INR | 51.1 | 52.7 | 50.75 | 52.25 | 52.25 | +0.6 (+1.16%) | 8,698 |
| 27 Dec 2019 | INR | 51.8 | 52.7 | 51.25 | 51.65 | 51.65 | -0.75 (-1.43%) | 7,899 |
| 26 Dec 2019 | INR | 52.75 | 54 | 51.85 | 52.4 | 52.4 | +0.85 (+1.65%) | 16,895 |
| 24 Dec 2019 | INR | 50.7 | 52.2 | 50.3 | 51.55 | 51.55 | +0.85 (+1.68%) | 6,625 |
| 23 Dec 2019 | INR | 51.7 | 51.85 | 50.45 | 50.7 | 50.7 | -1.35 (-2.59%) | 4,644 |
| 20 Dec 2019 | INR | 53.1 | 53.2 | 51.7 | 52.05 | 52.05 | -1.4 (-2.62%) | 8,844 |
| 19 Dec 2019 | INR | 53.7 | 54.05 | 52.3 | 53.45 | 53.45 | -1.25 (-2.29%) | 8,226 |
| 18 Dec 2019 | INR | 54.9 | 57.7 | 54 | 54.7 | 54.7 | +0.55 (+1.02%) | 117,522 |
| 17 Dec 2019 | INR | 50.05 | 54.9 | 49.25 | 54.15 | 54.15 | +3.85 (+7.65%) | 20,826 |
| 16 Dec 2019 | INR | 50.95 | 51.25 | 50 | 50.3 | 50.3 | -1.35 (-2.61%) | 5,263 |
| 13 Dec 2019 | INR | 50.85 | 52 | 50.35 | 51.65 | 51.65 | +0.1 (+0.19%) | 12,335 |
| 12 Dec 2019 | INR | 51.2 | 54 | 50.15 | 51.55 | 51.55 | +2.45 (+4.99%) | 144,096 |
| 11 Dec 2019 | INR | 49.05 | 49.75 | 47.9 | 49.1 | 49.1 | +0.35 (+0.72%) | 5,226 |
