| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 30.5 | 30.95 | 29.3 | 29.95 | 29.95 | -0.6 (-1.96%) | 13,728 |
| 21 Jan 2020 | INR | 31.1 | 31.55 | 30.55 | 30.55 | 30.55 | -0.6 (-1.93%) | 6,630 |
| 20 Jan 2020 | INR | 31.8 | 31.85 | 31.05 | 31.15 | 31.15 | -0.5 (-1.58%) | 4,931 |
| 17 Jan 2020 | INR | 32.4 | 32.4 | 31.55 | 31.65 | 31.65 | -0.7 (-2.16%) | 4,049 |
| 16 Jan 2020 | INR | 32.35 | 33.2 | 31.9 | 32.35 | 32.35 | +0.6 (+1.89%) | 9,202 |
| 15 Jan 2020 | INR | 31.5 | 31.8 | 31.2 | 31.75 | 31.75 | -0.25 (-0.78%) | 1,577 |
| 14 Jan 2020 | INR | 33.05 | 34.5 | 31.5 | 32 | 32 | -0.85 (-2.59%) | 73,626 |
| 13 Jan 2020 | INR | 30.45 | 33.5 | 30.45 | 32.85 | 32.85 | +2.4 (+7.88%) | 35,634 |
| 10 Jan 2020 | INR | 30.45 | 31.3 | 30.25 | 30.45 | 30.45 | +0.1 (+0.33%) | 12,775 |
| 9 Jan 2020 | INR | 30.3 | 30.6 | 30.1 | 30.35 | 30.35 | +0.35 (+1.17%) | 4,718 |
| 8 Jan 2020 | INR | 29.95 | 30.15 | 29.75 | 30 | 30 | -0.1 (-0.33%) | 3,295 |
| 7 Jan 2020 | INR | 30.4 | 30.4 | 29.75 | 30.1 | 30.1 | +0.45 (+1.52%) | 7,039 |
| 6 Jan 2020 | INR | 30.5 | 30.5 | 29.5 | 29.65 | 29.65 | -1.4 (-4.51%) | 10,792 |
| 3 Jan 2020 | INR | 31.2 | 32.05 | 31 | 31.05 | 31.05 | -0.55 (-1.74%) | 4,456 |
| 2 Jan 2020 | INR | 30.85 | 32.6 | 30.5 | 31.6 | 31.6 | +1.05 (+3.44%) | 13,132 |
| 1 Jan 2020 | INR | 30.55 | 31.05 | 30.3 | 30.55 | 30.55 | 0.0 (0.0%) | 2,107 |
| 31 Dec 2019 | INR | 30.65 | 31.45 | 30.35 | 30.55 | 30.55 | +0.4 (+1.33%) | 9,733 |
| 30 Dec 2019 | INR | 30 | 30.7 | 29.85 | 30.15 | 30.15 | +0.05 (+0.17%) | 2,533 |
| 27 Dec 2019 | INR | 30.7 | 30.8 | 30 | 30.1 | 30.1 | -0.25 (-0.82%) | 6,170 |
| 26 Dec 2019 | INR | 29.8 | 30.7 | 28.75 | 30.35 | 30.35 | +0.65 (+2.19%) | 5,943 |
| 24 Dec 2019 | INR | 30.55 | 30.6 | 29.3 | 29.7 | 29.7 | -0.8 (-2.62%) | 8,683 |
| 23 Dec 2019 | INR | 30.75 | 30.9 | 30.25 | 30.5 | 30.5 | -0.4 (-1.29%) | 5,881 |
| 20 Dec 2019 | INR | 31.15 | 31.2 | 30.6 | 30.9 | 30.9 | -0.2 (-0.64%) | 6,380 |
| 19 Dec 2019 | INR | 32.2 | 32.2 | 30.7 | 31.1 | 31.1 | -0.7 (-2.20%) | 5,375 |
| 18 Dec 2019 | INR | 32.9 | 32.9 | 31.8 | 31.8 | 31.8 | -0.95 (-2.90%) | 5,112 |
| 17 Dec 2019 | INR | 33.25 | 33.25 | 32.65 | 32.75 | 32.75 | -0.8 (-2.38%) | 3,726 |
| 16 Dec 2019 | INR | 33.85 | 34.1 | 33.1 | 33.55 | 33.55 | -0.4 (-1.18%) | 1,308 |
| 13 Dec 2019 | INR | 34.25 | 34.3 | 33.85 | 33.95 | 33.95 | +0.05 (+0.15%) | 5,524 |
| 12 Dec 2019 | INR | 34.9 | 34.9 | 33.75 | 33.9 | 33.9 | 0.0 (0.0%) | 3,768 |
| 11 Dec 2019 | INR | 34 | 34.5 | 33.6 | 33.9 | 33.9 | -0.1 (-0.29%) | 6,632 |
