| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 37.9 | 37.9 | 34.5 | 35.35 | 35.35 | -0.05 (-0.14%) | 16,828 |
| 21 Jan 2020 | INR | 35.1 | 35.7 | 34.8 | 35.4 | 35.4 | +0.15 (+0.43%) | 3,385 |
| 20 Jan 2020 | INR | 35.4 | 36 | 35 | 35.25 | 35.25 | -1.75 (-4.73%) | 10,067 |
| 17 Jan 2020 | INR | 39.05 | 39.05 | 36 | 37 | 37 | -1.5 (-3.90%) | 6,112 |
| 16 Jan 2020 | INR | 38.15 | 39.5 | 38.15 | 38.5 | 38.5 | +0.35 (+0.92%) | 4,830 |
| 15 Jan 2020 | INR | 37 | 39.3 | 37 | 38.15 | 38.15 | +1.2 (+3.25%) | 2,861 |
| 14 Jan 2020 | INR | 36.2 | 38 | 36.2 | 36.95 | 36.95 | +1.25 (+3.50%) | 8,007 |
| 13 Jan 2020 | INR | 36.5 | 37.05 | 35.5 | 35.7 | 35.7 | +0.4 (+1.13%) | 7,338 |
| 10 Jan 2020 | INR | 35.85 | 37.95 | 35.1 | 35.3 | 35.3 | -0.9 (-2.49%) | 5,127 |
| 9 Jan 2020 | INR | 35.6 | 36.4 | 35.1 | 36.2 | 36.2 | +1.3 (+3.72%) | 10,571 |
| 8 Jan 2020 | INR | 34.95 | 35.45 | 34 | 34.9 | 34.9 | -1.05 (-2.92%) | 12,743 |
| 7 Jan 2020 | INR | 35.5 | 36.95 | 34 | 35.95 | 35.95 | +0.55 (+1.55%) | 53,180 |
| 6 Jan 2020 | INR | 37.4 | 37.4 | 34.85 | 35.4 | 35.4 | -2 (-5.35%) | 23,078 |
| 3 Jan 2020 | INR | 38.1 | 40.2 | 36.45 | 37.4 | 37.4 | +0.85 (+2.33%) | 51,551 |
| 2 Jan 2020 | INR | 33.7 | 36.55 | 33.35 | 36.55 | 36.55 | +3.3 (+9.92%) | 10,733 |
| 1 Jan 2020 | INR | 33.1 | 34.65 | 32.15 | 33.25 | 33.25 | -0.85 (-2.49%) | 18,026 |
| 31 Dec 2019 | INR | 30 | 34.5 | 30 | 34.1 | 34.1 | +2.7 (+8.60%) | 16,238 |
| 30 Dec 2019 | INR | 32.55 | 32.55 | 30.8 | 31.4 | 31.4 | -0.55 (-1.72%) | 703 |
| 27 Dec 2019 | INR | 31.7 | 32.75 | 31.3 | 31.95 | 31.95 | +0.95 (+3.06%) | 4,404 |
| 26 Dec 2019 | INR | 30.75 | 32.3 | 30.5 | 31 | 31 | +0.1 (+0.32%) | 3,868 |
| 24 Dec 2019 | INR | 31 | 31.45 | 28.8 | 30.9 | 30.9 | -0.1 (-0.32%) | 12,310 |
| 23 Dec 2019 | INR | 31.85 | 31.85 | 31 | 31 | 31 | -0.95 (-2.97%) | 3,499 |
| 20 Dec 2019 | INR | 32.9 | 33.05 | 31.9 | 31.95 | 31.95 | -0.65 (-1.99%) | 2,948 |
| 19 Dec 2019 | INR | 33.5 | 35.5 | 30.7 | 32.6 | 32.6 | -0.8 (-2.40%) | 11,357 |
| 18 Dec 2019 | INR | 31.5 | 34.25 | 31.5 | 33.4 | 33.4 | +2.25 (+7.22%) | 23,887 |
| 17 Dec 2019 | INR | 31.6 | 32.15 | 31 | 31.15 | 31.15 | -0.05 (-0.16%) | 2,059 |
| 16 Dec 2019 | INR | 32 | 32.05 | 31.1 | 31.2 | 31.2 | -0.15 (-0.48%) | 231 |
| 13 Dec 2019 | INR | 33.8 | 33.8 | 30.75 | 31.35 | 31.35 | +0.25 (+0.80%) | 2,425 |
| 12 Dec 2019 | INR | 33.15 | 33.15 | 30.4 | 31.1 | 31.1 | -2.4 (-7.16%) | 5,480 |
| 11 Dec 2019 | INR | 35.1 | 35.2 | 33 | 33.5 | 33.5 | -0.65 (-1.90%) | 1,716 |
