| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 34 | 34.65 | 33.8 | 33.95 | 29.1 | +0.05 (+0.15%) | 63,900 |
| 21 Jan 2020 | INR | 34.1 | 34.6 | 33.45 | 33.9 | 29.0571 | +0.3 (+0.89%) | 70,656 |
| 20 Jan 2020 | INR | 33.7 | 35 | 33.25 | 33.6 | 28.8 | +0.35 (+1.05%) | 130,420 |
| 17 Jan 2020 | INR | 34 | 34.1 | 33.2 | 33.25 | 28.5 | -0.1 (-0.30%) | 58,802 |
| 16 Jan 2020 | INR | 33.5 | 35.05 | 32.5 | 33.35 | 28.5857 | +0.6 (+1.83%) | 124,701 |
| 15 Jan 2020 | INR | 33 | 33.7 | 32.45 | 32.75 | 28.0714 | +0.15 (+0.46%) | 107,640 |
| 14 Jan 2020 | INR | 33.1 | 33.5 | 32 | 32.6 | 27.9428 | +0.1 (+0.31%) | 170,519 |
| 13 Jan 2020 | INR | 34.4 | 34.4 | 32.35 | 32.5 | 27.8571 | +0.4 (+1.25%) | 270,603 |
| 10 Jan 2020 | INR | 31.5 | 34.45 | 31.4 | 32.1 | 27.5143 | +0.75 (+2.39%) | 256,867 |
| 9 Jan 2020 | INR | 31 | 32 | 30.65 | 31.35 | 26.8714 | +0.6 (+1.95%) | 110,038 |
| 8 Jan 2020 | INR | 30.7 | 31.15 | 30.4 | 30.75 | 26.3571 | +0.25 (+0.82%) | 128,384 |
| 7 Jan 2020 | INR | 30.75 | 31.5 | 30.05 | 30.5 | 26.1428 | +0.05 (+0.16%) | 137,712 |
| 6 Jan 2020 | INR | 30.6 | 30.9 | 30.1 | 30.45 | 26.1 | +0.15 (+0.50%) | 88,637 |
| 3 Jan 2020 | INR | 30.3 | 30.9 | 30 | 30.3 | 25.9714 | 0.0 (0.0%) | 131,106 |
| 2 Jan 2020 | INR | 30.9 | 31 | 29.95 | 30.3 | 25.9714 | +0.45 (+1.51%) | 218,785 |
| 1 Jan 2020 | INR | 30.1 | 30.95 | 29.6 | 29.85 | 25.5857 | +0.25 (+0.84%) | 41,881 |
| 31 Dec 2019 | INR | 29.65 | 29.7 | 29.45 | 29.6 | 25.3714 | +0.1 (+0.34%) | 43,177 |
| 30 Dec 2019 | INR | 29.45 | 29.6 | 29.1 | 29.5 | 25.2857 | +0.35 (+1.20%) | 136,831 |
| 27 Dec 2019 | INR | 29 | 29.45 | 28.3 | 29.15 | 24.9857 | +0.3 (+1.04%) | 27,041 |
| 26 Dec 2019 | INR | 28.9 | 29.65 | 28.3 | 28.85 | 24.7286 | -0.05 (-0.17%) | 19,673 |
| 24 Dec 2019 | INR | 28.85 | 29 | 28.1 | 28.9 | 24.7714 | +0.1 (+0.35%) | 32,659 |
| 23 Dec 2019 | INR | 28.05 | 30.5 | 27.7 | 28.8 | 24.6857 | +0.75 (+2.67%) | 67,284 |
| 20 Dec 2019 | INR | 27.75 | 28.35 | 27.3 | 28.05 | 24.0429 | +0.5 (+1.81%) | 99,007 |
| 19 Dec 2019 | INR | 27.65 | 28 | 27.25 | 27.55 | 23.6143 | +0.1 (+0.36%) | 63,134 |
| 18 Dec 2019 | INR | 27.1 | 28 | 27.1 | 27.45 | 23.5286 | +0.35 (+1.29%) | 52,524 |
| 17 Dec 2019 | INR | 27.15 | 27.2 | 26.95 | 27.1 | 23.2286 | -0.05 (-0.18%) | 21,897 |
| 16 Dec 2019 | INR | 27.15 | 27.2 | 27.05 | 27.15 | 23.2714 | +0.1 (+0.37%) | 26,384 |
| 13 Dec 2019 | INR | 26.05 | 27.25 | 25.5 | 27.05 | 23.1857 | +1 (+3.84%) | 50,010 |
| 12 Dec 2019 | INR | 26.6 | 26.6 | 25.95 | 26.05 | 22.3286 | -0.35 (-1.33%) | 18,306 |
| 11 Dec 2019 | INR | 26.3 | 26.5 | 25.9 | 26.4 | 22.6286 | +0.5 (+1.93%) | 52,904 |
