| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 39.4 | 40 | 38.6 | 39.2 | 39.2 | +0.4 (+1.03%) | 13,377 |
| 21 Jan 2020 | INR | 38.95 | 40.5 | 38.55 | 38.8 | 38.8 | -0.65 (-1.65%) | 22,832 |
| 20 Jan 2020 | INR | 37.8 | 40.7 | 37.7 | 39.45 | 39.45 | +1.75 (+4.64%) | 126,332 |
| 17 Jan 2020 | INR | 38.85 | 38.95 | 37.65 | 37.7 | 37.7 | -0.75 (-1.95%) | 5,161 |
| 16 Jan 2020 | INR | 39.85 | 39.9 | 38.3 | 38.45 | 38.45 | -0.55 (-1.41%) | 31,778 |
| 15 Jan 2020 | INR | 40 | 41.7 | 38.5 | 39 | 39 | -0.9 (-2.26%) | 21,269 |
| 14 Jan 2020 | INR | 39.75 | 41.65 | 39.5 | 39.9 | 39.9 | +0.3 (+0.76%) | 12,228 |
| 13 Jan 2020 | INR | 40 | 40.85 | 39.45 | 39.6 | 39.6 | 0.0 (0.0%) | 7,088 |
| 10 Jan 2020 | INR | 39.45 | 40.85 | 39.25 | 39.6 | 39.6 | +0.1 (+0.25%) | 15,418 |
| 9 Jan 2020 | INR | 40 | 40.35 | 39 | 39.5 | 39.5 | +0.35 (+0.89%) | 6,444 |
| 8 Jan 2020 | INR | 39.35 | 40.35 | 38.5 | 39.15 | 39.15 | -0.6 (-1.51%) | 4,667 |
| 7 Jan 2020 | INR | 37 | 40.75 | 36.95 | 39.75 | 39.75 | +3.6 (+9.96%) | 7,731 |
| 6 Jan 2020 | INR | 37.2 | 37.6 | 35.6 | 36.15 | 36.15 | -2.05 (-5.37%) | 46,281 |
| 3 Jan 2020 | INR | 38.7 | 38.95 | 37.8 | 38.2 | 38.2 | 0.0 (0.0%) | 10,309 |
| 2 Jan 2020 | INR | 37.75 | 39.3 | 37.5 | 38.2 | 38.2 | +0.55 (+1.46%) | 6,933 |
| 1 Jan 2020 | INR | 39 | 39.25 | 37.15 | 37.65 | 37.65 | -1.5 (-3.83%) | 15,179 |
| 31 Dec 2019 | INR | 37.95 | 40 | 36.8 | 39.15 | 39.15 | +0.8 (+2.09%) | 8,844 |
| 30 Dec 2019 | INR | 37.6 | 38.6 | 37.6 | 38.35 | 38.35 | -0.05 (-0.13%) | 1,807 |
| 27 Dec 2019 | INR | 36.5 | 38.55 | 36.3 | 38.4 | 38.4 | +1.9 (+5.21%) | 18,672 |
| 26 Dec 2019 | INR | 37.95 | 37.95 | 36.05 | 36.5 | 36.5 | -0.95 (-2.54%) | 8,980 |
| 24 Dec 2019 | INR | 38.5 | 39.2 | 37.35 | 37.45 | 37.45 | -1.05 (-2.73%) | 11,790 |
| 23 Dec 2019 | INR | 39.3 | 39.3 | 38.3 | 38.5 | 38.5 | -1.1 (-2.78%) | 3,603 |
| 20 Dec 2019 | INR | 39.65 | 40.25 | 39.5 | 39.6 | 39.6 | -0.2 (-0.50%) | 16,978 |
| 19 Dec 2019 | INR | 39.55 | 40.15 | 39.55 | 39.8 | 39.8 | -0.95 (-2.33%) | 1,508 |
| 18 Dec 2019 | INR | 39.8 | 41.5 | 39.55 | 40.75 | 40.75 | +1 (+2.52%) | 16,492 |
| 17 Dec 2019 | INR | 40.3 | 40.55 | 39.5 | 39.75 | 39.75 | -0.45 (-1.12%) | 6,583 |
| 16 Dec 2019 | INR | 41 | 45 | 39.5 | 40.2 | 40.2 | +0.6 (+1.52%) | 34,755 |
| 13 Dec 2019 | INR | 39.95 | 40.45 | 39.1 | 39.6 | 39.6 | 0.0 (0.0%) | 6,629 |
| 12 Dec 2019 | INR | 40.65 | 40.65 | 39.55 | 39.6 | 39.6 | -1.2 (-2.94%) | 2,655 |
| 11 Dec 2019 | INR | 41.35 | 41.65 | 39.65 | 40.8 | 40.8 | -0.9 (-2.16%) | 8,838 |
