| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 62.35 | 64.2 | 61.75 | 62.35 | 62.35 | +1.35 (+2.21%) | 7,414 |
| 21 Jan 2020 | INR | 57.3 | 62.4 | 57.3 | 61 | 61 | +2.25 (+3.83%) | 9,366 |
| 20 Jan 2020 | INR | 61.65 | 61.65 | 58.65 | 58.75 | 58.75 | -1.95 (-3.21%) | 1,650 |
| 17 Jan 2020 | INR | 61.5 | 62 | 60 | 60.7 | 60.7 | +0.55 (+0.91%) | 9,054 |
| 16 Jan 2020 | INR | 56.55 | 61.55 | 56.55 | 60.15 | 60.15 | +4.1 (+7.31%) | 34,253 |
| 15 Jan 2020 | INR | 56.9 | 57.05 | 55.7 | 56.05 | 56.05 | -0.7 (-1.23%) | 2,739 |
| 14 Jan 2020 | INR | 59 | 60.7 | 56.6 | 56.75 | 56.75 | +0.15 (+0.27%) | 13,265 |
| 13 Jan 2020 | INR | 52.9 | 58.75 | 52.9 | 56.6 | 56.6 | +2.65 (+4.91%) | 16,672 |
| 10 Jan 2020 | INR | 54.9 | 56 | 53.55 | 53.95 | 53.95 | -0.75 (-1.37%) | 7,802 |
| 9 Jan 2020 | INR | 54.3 | 56 | 53.55 | 54.7 | 54.7 | +1.8 (+3.40%) | 11,014 |
| 8 Jan 2020 | INR | 53.65 | 56.35 | 52.65 | 52.9 | 52.9 | -1.65 (-3.02%) | 11,202 |
| 7 Jan 2020 | INR | 53.6 | 55.25 | 53.15 | 54.55 | 54.55 | +3.2 (+6.23%) | 12,528 |
| 6 Jan 2020 | INR | 49.75 | 53.05 | 49.75 | 51.35 | 51.35 | +0.85 (+1.68%) | 12,735 |
| 3 Jan 2020 | INR | 51.75 | 51.8 | 50.15 | 50.5 | 50.5 | +0.45 (+0.90%) | 4,682 |
| 2 Jan 2020 | INR | 49.75 | 51.95 | 49.75 | 50.05 | 50.05 | +2.4 (+5.04%) | 14,962 |
| 1 Jan 2020 | INR | 49.05 | 49.05 | 47.45 | 47.65 | 47.65 | -0.85 (-1.75%) | 2,566 |
| 31 Dec 2019 | INR | 47.65 | 51.4 | 47.1 | 48.5 | 48.5 | +1.3 (+2.75%) | 12,507 |
| 30 Dec 2019 | INR | 48.8 | 48.8 | 46.85 | 47.2 | 47.2 | -0.55 (-1.15%) | 6,109 |
| 27 Dec 2019 | INR | 43.5 | 49.15 | 43.5 | 47.75 | 47.75 | +1.6 (+3.47%) | 5,296 |
| 26 Dec 2019 | INR | 45.5 | 47.45 | 45.5 | 46.15 | 46.15 | +1.1 (+2.44%) | 6,682 |
| 24 Dec 2019 | INR | 45.9 | 46.35 | 44.25 | 45.05 | 45.05 | -0.5 (-1.10%) | 5,048 |
| 23 Dec 2019 | INR | 42.6 | 46.85 | 42.4 | 45.55 | 45.55 | +3.55 (+8.45%) | 14,391 |
| 20 Dec 2019 | INR | 40.35 | 42.3 | 40.05 | 42 | 42 | +2.15 (+5.40%) | 8,568 |
| 19 Dec 2019 | INR | 41 | 41.1 | 39.7 | 39.85 | 39.85 | -1.65 (-3.98%) | 5,218 |
| 18 Dec 2019 | INR | 41.5 | 44.25 | 41.25 | 41.5 | 41.5 | -1.25 (-2.92%) | 11,236 |
| 17 Dec 2019 | INR | 42.1 | 43.7 | 42.1 | 42.75 | 42.75 | +0.65 (+1.54%) | 4,406 |
| 16 Dec 2019 | INR | 40.55 | 42.85 | 39.75 | 42.1 | 42.1 | +2 (+4.99%) | 3,297 |
| 13 Dec 2019 | INR | 39.4 | 40.25 | 39.4 | 40.1 | 40.1 | +1.85 (+4.84%) | 491 |
| 12 Dec 2019 | INR | 38 | 38.55 | 37.45 | 38.25 | 38.25 | +0.25 (+0.66%) | 3,350 |
| 11 Dec 2019 | INR | 38.6 | 39.6 | 37.8 | 38 | 38 | -0.8 (-2.06%) | 1,953 |
