| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 26.9 | 27.75 | 26.5 | 27.3 | 19.8545 | +0.4 (+1.49%) | 5,552 |
| 21 Jan 2020 | INR | 26.7 | 27.65 | 26.4 | 26.9 | 19.5636 | +0.2 (+0.75%) | 12,528 |
| 20 Jan 2020 | INR | 27.45 | 27.45 | 26.5 | 26.7 | 19.4182 | +0.2 (+0.75%) | 21,173 |
| 17 Jan 2020 | INR | 28.45 | 31.5 | 26.15 | 26.5 | 19.2727 | 0.0 (0.0%) | 34,137 |
| 16 Jan 2020 | INR | 27 | 27 | 26.35 | 26.5 | 19.2727 | +0.2 (+0.76%) | 3,534 |
| 15 Jan 2020 | INR | 26.8 | 26.8 | 26 | 26.3 | 19.1273 | -0.7 (-2.59%) | 2,771 |
| 14 Jan 2020 | INR | 26.75 | 27.55 | 26.75 | 27 | 19.6364 | -0.4 (-1.46%) | 1,027 |
| 13 Jan 2020 | INR | 27.85 | 28 | 26.7 | 27.4 | 19.9273 | -0.4 (-1.44%) | 8,097 |
| 10 Jan 2020 | INR | 28 | 28 | 27.8 | 27.8 | 20.2182 | +0.2 (+0.72%) | 310 |
| 9 Jan 2020 | INR | 27.7 | 28 | 27.6 | 27.6 | 20.0727 | +0.45 (+1.66%) | 609 |
| 8 Jan 2020 | INR | 27.75 | 28.55 | 27.15 | 27.15 | 19.7455 | -0.6 (-2.16%) | 1,476 |
| 7 Jan 2020 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 20.1818 | 0.0 (0.0%) | 0 |
| 6 Jan 2020 | INR | 28.35 | 29 | 26.5 | 27.75 | 20.1818 | -0.6 (-2.12%) | 1,843 |
| 3 Jan 2020 | INR | 28.2 | 28.45 | 28.15 | 28.35 | 20.6182 | -0.2 (-0.70%) | 737 |
| 2 Jan 2020 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 20.7636 | +0.4 (+1.42%) | 30 |
| 1 Jan 2020 | INR | 30 | 30 | 27.55 | 28.15 | 20.4727 | -0.2 (-0.71%) | 820 |
| 31 Dec 2019 | INR | 27.1 | 28.5 | 27.1 | 28.35 | 20.6182 | +0.1 (+0.35%) | 425 |
| 30 Dec 2019 | INR | 28 | 28.5 | 28 | 28.25 | 20.5455 | +0.25 (+0.89%) | 400 |
| 27 Dec 2019 | INR | 28.5 | 28.9 | 28 | 28 | 20.3636 | -0.25 (-0.88%) | 631 |
| 26 Dec 2019 | INR | 28.65 | 28.65 | 28.25 | 28.25 | 20.5455 | -0.75 (-2.59%) | 75 |
| 24 Dec 2019 | INR | 29.3 | 29.3 | 28.7 | 29 | 21.0909 | +0.3 (+1.05%) | 734 |
| 23 Dec 2019 | INR | 28.9 | 29.1 | 27.8 | 28.7 | 20.8727 | -0.2 (-0.69%) | 4,539 |
| 20 Dec 2019 | INR | 28 | 29.05 | 28 | 28.9 | 21.0182 | +1.1 (+3.96%) | 5,057 |
| 19 Dec 2019 | INR | 27.55 | 28.9 | 27.55 | 27.8 | 20.2182 | 0.0 (0.0%) | 1,293 |
| 18 Dec 2019 | INR | 27.8 | 28.7 | 27.8 | 27.8 | 20.2182 | -0.65 (-2.28%) | 1,094 |
| 17 Dec 2019 | INR | 28.55 | 29 | 28.45 | 28.45 | 20.6909 | +0.15 (+0.53%) | 1,176 |
| 16 Dec 2019 | INR | 28.2 | 29.25 | 28.2 | 28.3 | 20.5818 | -0.3 (-1.05%) | 3,181 |
| 13 Dec 2019 | INR | 28 | 29.5 | 28 | 28.6 | 20.8 | +0.3 (+1.06%) | 1,634 |
| 12 Dec 2019 | INR | 29.15 | 29.15 | 28.15 | 28.3 | 20.5818 | -0.85 (-2.92%) | 965 |
| 11 Dec 2019 | INR | 27.6 | 29.7 | 27.6 | 29.15 | 21.2 | +0.7 (+2.46%) | 3,502 |
