| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 30.25 | 30.25 | 26 | 28.65 | 28.65 | -1.55 (-5.13%) | 43,439 |
| 21 Jan 2020 | INR | 30.25 | 30.6 | 28.3 | 30.2 | 30.2 | +0.2 (+0.67%) | 33,023 |
| 20 Jan 2020 | INR | 30.25 | 30.6 | 30 | 30 | 30 | -0.6 (-1.96%) | 30,455 |
| 17 Jan 2020 | INR | 30.45 | 30.75 | 30.1 | 30.6 | 30.6 | +0.8 (+2.68%) | 30,551 |
| 16 Jan 2020 | INR | 30.6 | 30.75 | 29.75 | 29.8 | 29.8 | -0.75 (-2.45%) | 31,441 |
| 15 Jan 2020 | INR | 30.75 | 31.1 | 30.3 | 30.55 | 30.55 | -0.1 (-0.33%) | 33,613 |
| 14 Jan 2020 | INR | 28.8 | 31.05 | 28.75 | 30.65 | 30.65 | -0.35 (-1.13%) | 34,085 |
| 13 Jan 2020 | INR | 32 | 32 | 29.6 | 31 | 31 | -0.1 (-0.32%) | 35,132 |
| 10 Jan 2020 | INR | 31.25 | 31.75 | 31.05 | 31.1 | 31.1 | -0.1 (-0.32%) | 41,778 |
| 9 Jan 2020 | INR | 31.5 | 31.8 | 31.15 | 31.2 | 31.2 | +0.15 (+0.48%) | 31,247 |
| 8 Jan 2020 | INR | 32.15 | 32.15 | 30.75 | 31.05 | 31.05 | -1.15 (-3.57%) | 43,857 |
| 7 Jan 2020 | INR | 32.25 | 32.5 | 31.5 | 32.2 | 32.2 | -0.2 (-0.62%) | 31,734 |
| 6 Jan 2020 | INR | 32.55 | 32.55 | 32 | 32.4 | 32.4 | -0.15 (-0.46%) | 26,068 |
| 3 Jan 2020 | INR | 32.15 | 32.9 | 32 | 32.55 | 32.55 | +0.4 (+1.24%) | 30,641 |
| 2 Jan 2020 | INR | 31.2 | 32.75 | 31.05 | 32.15 | 32.15 | +0.75 (+2.39%) | 33,331 |
| 1 Jan 2020 | INR | 31.4 | 31.45 | 31.05 | 31.4 | 31.4 | +0.15 (+0.48%) | 31,243 |
| 31 Dec 2019 | INR | 31.5 | 31.8 | 31 | 31.25 | 31.25 | -0.7 (-2.19%) | 36,244 |
| 30 Dec 2019 | INR | 30.3 | 32.05 | 30.3 | 31.95 | 31.95 | +0.05 (+0.16%) | 34,976 |
| 27 Dec 2019 | INR | 32.25 | 32.45 | 31.25 | 31.9 | 31.9 | -0.1 (-0.31%) | 41,819 |
| 26 Dec 2019 | INR | 32.25 | 32.55 | 32 | 32 | 32 | -0.5 (-1.54%) | 33,191 |
| 24 Dec 2019 | INR | 32.25 | 32.75 | 31.55 | 32.5 | 32.5 | 0.0 (0.0%) | 37,682 |
| 23 Dec 2019 | INR | 32.5 | 32.8 | 32 | 32.5 | 32.5 | +0.05 (+0.15%) | 45,455 |
| 20 Dec 2019 | INR | 32.2 | 32.75 | 31.75 | 32.45 | 32.45 | +0.2 (+0.62%) | 54,300 |
| 19 Dec 2019 | INR | 30.65 | 32.5 | 30.65 | 32.25 | 32.25 | +0.25 (+0.78%) | 44,237 |
| 18 Dec 2019 | INR | 30.8 | 32.5 | 30.75 | 32 | 32 | +1.25 (+4.07%) | 40,046 |
| 17 Dec 2019 | INR | 31 | 31.2 | 30.6 | 30.75 | 30.75 | -0.25 (-0.81%) | 34,816 |
| 16 Dec 2019 | INR | 31 | 31.25 | 30.5 | 31 | 31 | 0.0 (0.0%) | 34,987 |
| 13 Dec 2019 | INR | 30.5 | 31.9 | 30.5 | 31 | 31 | +0.05 (+0.16%) | 37,843 |
| 12 Dec 2019 | INR | 32 | 32 | 28.05 | 30.95 | 30.95 | -1.05 (-3.28%) | 73,244 |
| 11 Dec 2019 | INR | 32 | 34.25 | 31.6 | 32 | 32 | -0.85 (-2.59%) | 42,728 |
