| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 32.3 | 33.55 | 32.3 | 32.75 | 21.8333 | +0.75 (+2.34%) | 30,309 |
| 21 Jan 2020 | INR | 31.9 | 33.9 | 31.7 | 32 | 21.3333 | +0.4 (+1.27%) | 47,079 |
| 20 Jan 2020 | INR | 32.25 | 33 | 30.8 | 31.6 | 21.0667 | +1.25 (+4.12%) | 34,342 |
| 17 Jan 2020 | INR | 29.6 | 30.95 | 29.6 | 30.35 | 20.2333 | -0.4 (-1.30%) | 7,312 |
| 16 Jan 2020 | INR | 30.5 | 31.55 | 29.75 | 30.75 | 20.5 | -0.5 (-1.60%) | 52,131 |
| 15 Jan 2020 | INR | 32.8 | 32.8 | 30.25 | 31.25 | 20.8333 | -1.2 (-3.70%) | 82,812 |
| 14 Jan 2020 | INR | 30.4 | 32.75 | 29.9 | 32.45 | 21.6333 | +2.4 (+7.99%) | 152,182 |
| 13 Jan 2020 | INR | 29.2 | 30.75 | 28.5 | 30.05 | 20.0333 | +1.1 (+3.80%) | 64,215 |
| 10 Jan 2020 | INR | 29.25 | 29.8 | 27.7 | 28.95 | 19.3 | -0.05 (-0.17%) | 30,232 |
| 9 Jan 2020 | INR | 30.45 | 30.45 | 28.75 | 29 | 19.3333 | -0.95 (-3.17%) | 23,280 |
| 8 Jan 2020 | INR | 29.95 | 30.65 | 29.35 | 29.95 | 19.9667 | +0.9 (+3.10%) | 54,389 |
| 7 Jan 2020 | INR | 27.35 | 30.3 | 27.35 | 29.05 | 19.3667 | +2.3 (+8.60%) | 104,023 |
| 6 Jan 2020 | INR | 26.95 | 27.65 | 26.7 | 26.75 | 17.8333 | -0.65 (-2.37%) | 14,506 |
| 3 Jan 2020 | INR | 26.65 | 28 | 26.65 | 27.4 | 18.2667 | +0.5 (+1.86%) | 19,899 |
| 2 Jan 2020 | INR | 25.45 | 27.75 | 25.45 | 26.9 | 17.9333 | +1.05 (+4.06%) | 15,594 |
| 1 Jan 2020 | INR | 26.25 | 26.4 | 24.75 | 25.85 | 17.2333 | +0.5 (+1.97%) | 13,397 |
| 31 Dec 2019 | INR | 23.8 | 25.7 | 23.5 | 25.35 | 16.9 | +1.1 (+4.54%) | 30,921 |
| 30 Dec 2019 | INR | 23.5 | 24.5 | 23.4 | 24.25 | 16.1667 | +0.6 (+2.54%) | 4,954 |
| 27 Dec 2019 | INR | 23.15 | 24.45 | 22.45 | 23.65 | 15.7667 | +0.45 (+1.94%) | 13,626 |
| 26 Dec 2019 | INR | 22.4 | 24.55 | 22.4 | 23.2 | 15.4667 | +0.6 (+2.65%) | 8,042 |
| 24 Dec 2019 | INR | 22.3 | 23 | 22.3 | 22.6 | 15.0667 | -0.15 (-0.66%) | 1,455 |
| 23 Dec 2019 | INR | 22.45 | 22.8 | 22.25 | 22.75 | 15.1667 | +0.05 (+0.22%) | 1,598 |
| 20 Dec 2019 | INR | 23 | 23.05 | 22.55 | 22.7 | 15.1333 | 0.0 (0.0%) | 1,256 |
| 19 Dec 2019 | INR | 23.05 | 23.7 | 22.35 | 22.7 | 15.1333 | -0.6 (-2.58%) | 13,927 |
| 18 Dec 2019 | INR | 23.45 | 23.65 | 23.05 | 23.3 | 15.5333 | -0.15 (-0.64%) | 4,223 |
| 17 Dec 2019 | INR | 23.45 | 23.8 | 23.2 | 23.45 | 15.6333 | -0.15 (-0.64%) | 7,131 |
| 16 Dec 2019 | INR | 24 | 24.25 | 23.45 | 23.6 | 15.7333 | -0.05 (-0.21%) | 2,832 |
| 13 Dec 2019 | INR | 22.85 | 24.3 | 22.8 | 23.65 | 15.7667 | +0.85 (+3.73%) | 11,233 |
| 12 Dec 2019 | INR | 21.95 | 23.05 | 21.7 | 22.8 | 15.2 | +0.7 (+3.17%) | 3,677 |
| 11 Dec 2019 | INR | 25 | 25 | 21.85 | 22.1 | 14.7333 | -0.25 (-1.12%) | 3,881 |
