| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 41.5 | 41.5 | 40 | 40.75 | 40.75 | -0.2 (-0.49%) | 50,134 |
| 21 Jan 2020 | INR | 40.95 | 42.65 | 40.45 | 40.95 | 40.95 | -0.85 (-2.03%) | 42,399 |
| 20 Jan 2020 | INR | 44.45 | 44.6 | 41.35 | 41.8 | 41.8 | -1.6 (-3.69%) | 100,303 |
| 17 Jan 2020 | INR | 43.2 | 45.25 | 42.75 | 43.4 | 43.4 | -0.35 (-0.80%) | 109,123 |
| 16 Jan 2020 | INR | 41 | 44.8 | 40.3 | 43.75 | 43.75 | +3 (+7.36%) | 1,030,568 |
| 15 Jan 2020 | INR | 40.35 | 40.9 | 39.7 | 40.75 | 40.75 | -0.1 (-0.24%) | 141,559 |
| 14 Jan 2020 | INR | 42 | 42.8 | 40.55 | 40.85 | 40.85 | -1.05 (-2.51%) | 352,404 |
| 13 Jan 2020 | INR | 41.25 | 42.4 | 40 | 41.9 | 41.9 | +2.35 (+5.94%) | 581,753 |
| 10 Jan 2020 | INR | 38.85 | 41.85 | 37.35 | 39.55 | 39.55 | +2.3 (+6.17%) | 6,515,118 |
| 9 Jan 2020 | INR | 38.85 | 40.4 | 36 | 37.25 | 37.25 | 0.0 (0.0%) | 13,773,748 |
| 8 Jan 2020 | INR | 38.15 | 40 | 37 | 37.25 | 37.25 | -0.95 (-2.49%) | 5,361 |
| 7 Jan 2020 | INR | 40 | 40.1 | 38 | 38.2 | 38.2 | -2.05 (-5.09%) | 853 |
| 6 Jan 2020 | INR | 40.7 | 40.7 | 37 | 40.25 | 40.25 | +1.15 (+2.94%) | 304,040 |
| 3 Jan 2020 | INR | 42 | 42 | 37.9 | 39.1 | 39.1 | -1.95 (-4.75%) | 12,582 |
| 2 Jan 2020 | INR | 39.85 | 42 | 39.4 | 41.05 | 41.05 | +2.1 (+5.39%) | 14,528 |
| 1 Jan 2020 | INR | 36.05 | 41 | 35.65 | 38.95 | 38.95 | +3.65 (+10.34%) | 226,159 |
| 31 Dec 2019 | INR | 34.8 | 35.6 | 34.6 | 35.3 | 35.3 | 0.0 (0.0%) | 2,450 |
| 30 Dec 2019 | INR | 35.25 | 35.5 | 35.1 | 35.3 | 35.3 | 0.0 (0.0%) | 1,293 |
| 27 Dec 2019 | INR | 35.1 | 35.5 | 35.05 | 35.3 | 35.3 | +0.4 (+1.15%) | 400 |
| 26 Dec 2019 | INR | 35.95 | 35.95 | 34.9 | 34.9 | 34.9 | -0.35 (-0.99%) | 390 |
| 24 Dec 2019 | INR | 35.8 | 36 | 35.2 | 35.25 | 35.25 | -2.55 (-6.75%) | 1,677 |
| 23 Dec 2019 | INR | 37.8 | 37.8 | 37.8 | 37.8 | 37.8 | 0.0 (0.0%) | 0 |
| 20 Dec 2019 | INR | 38.25 | 38.25 | 37.55 | 37.8 | 37.8 | +0.3 (+0.80%) | 121 |
| 19 Dec 2019 | INR | 38.25 | 40.9 | 37.5 | 37.5 | 37.5 | -1.65 (-4.21%) | 655,156 |
| 18 Dec 2019 | INR | 39.05 | 39.15 | 38.7 | 39.15 | 39.15 | +0.1 (+0.26%) | 57 |
| 17 Dec 2019 | INR | 39.25 | 39.25 | 39.05 | 39.05 | 39.05 | -0.45 (-1.14%) | 216 |
| 16 Dec 2019 | INR | 40.05 | 40.1 | 39.4 | 39.5 | 39.5 | -1.55 (-3.78%) | 7,108 |
| 13 Dec 2019 | INR | 38.85 | 42.2 | 38.85 | 41.05 | 41.05 | +1.05 (+2.63%) | 11,258 |
| 12 Dec 2019 | INR | 40.25 | 40.25 | 39.25 | 40 | 40 | +1.55 (+4.03%) | 2,193 |
| 11 Dec 2019 | INR | 40.05 | 44 | 37.05 | 38.45 | 38.45 | -2.45 (-5.99%) | 20,053 |
