| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 38.55 | 38.7 | 38.5 | 38.65 | 38.65 | +0.05 (+0.13%) | 2,006 |
| 21 Jan 2020 | INR | 38.65 | 39.1 | 38.15 | 38.6 | 38.6 | -0.05 (-0.13%) | 2,252 |
| 20 Jan 2020 | INR | 38.7 | 38.85 | 38.5 | 38.65 | 38.65 | -0.35 (-0.90%) | 749 |
| 17 Jan 2020 | INR | 40 | 40 | 38.55 | 39 | 39 | -0.4 (-1.02%) | 2,198 |
| 16 Jan 2020 | INR | 39.35 | 39.7 | 39 | 39.4 | 39.4 | -0.2 (-0.51%) | 643 |
| 15 Jan 2020 | INR | 38.7 | 40.9 | 38.55 | 39.6 | 39.6 | +0.55 (+1.41%) | 4,696 |
| 14 Jan 2020 | INR | 40.55 | 40.55 | 38.65 | 39.05 | 39.05 | -0.55 (-1.39%) | 11,769 |
| 13 Jan 2020 | INR | 40.85 | 41 | 39.25 | 39.6 | 39.6 | -0.35 (-0.88%) | 3,461 |
| 10 Jan 2020 | INR | 39.95 | 40.5 | 39.7 | 39.95 | 39.95 | +0.4 (+1.01%) | 4,018 |
| 9 Jan 2020 | INR | 39.65 | 40.5 | 39.5 | 39.55 | 39.55 | +0.3 (+0.76%) | 1,917 |
| 8 Jan 2020 | INR | 39.5 | 40 | 39.1 | 39.25 | 39.25 | -0.15 (-0.38%) | 427 |
| 7 Jan 2020 | INR | 39.9 | 40 | 39.1 | 39.4 | 39.4 | 0.0 (0.0%) | 13,021 |
| 6 Jan 2020 | INR | 39.3 | 39.9 | 39 | 39.4 | 39.4 | -0.2 (-0.51%) | 2,063 |
| 3 Jan 2020 | INR | 39.25 | 40.25 | 39 | 39.6 | 39.6 | +0.05 (+0.13%) | 16,725 |
| 2 Jan 2020 | INR | 39.45 | 40.45 | 39.05 | 39.55 | 39.55 | -0.05 (-0.13%) | 13,075 |
| 1 Jan 2020 | INR | 41.1 | 42.6 | 38.65 | 39.6 | 39.6 | -1.05 (-2.58%) | 32,232 |
| 31 Dec 2019 | INR | 39.25 | 40.65 | 39.25 | 40.65 | 40.65 | +1.9 (+4.90%) | 53,224 |
| 30 Dec 2019 | INR | 38.5 | 38.95 | 38.5 | 38.75 | 38.75 | +0.6 (+1.57%) | 29,456 |
| 27 Dec 2019 | INR | 38 | 38.45 | 37.8 | 38.15 | 38.15 | +0.2 (+0.53%) | 43,144 |
| 26 Dec 2019 | INR | 37.7 | 38.25 | 37 | 37.95 | 37.95 | +0.2 (+0.53%) | 51,273 |
| 24 Dec 2019 | INR | 37.3 | 37.85 | 37.25 | 37.75 | 37.75 | +0.4 (+1.07%) | 3,626 |
| 23 Dec 2019 | INR | 37.1 | 37.55 | 37 | 37.35 | 37.35 | +0.05 (+0.13%) | 8,938 |
| 20 Dec 2019 | INR | 37.15 | 38.25 | 35.65 | 37.3 | 37.3 | +0.25 (+0.67%) | 21,638 |
| 19 Dec 2019 | INR | 38.35 | 38.35 | 36.4 | 37.05 | 37.05 | -0.2 (-0.54%) | 8,474 |
| 18 Dec 2019 | INR | 40.35 | 40.35 | 37 | 37.25 | 37.25 | -1.4 (-3.62%) | 20,909 |
| 17 Dec 2019 | INR | 40.15 | 40.15 | 38.55 | 38.65 | 38.65 | -0.35 (-0.90%) | 35,571 |
| 16 Dec 2019 | INR | 38 | 40.2 | 37.5 | 39 | 39 | +0.7 (+1.83%) | 61,112 |
| 13 Dec 2019 | INR | 39.7 | 39.7 | 37.2 | 38.3 | 38.3 | -0.25 (-0.65%) | 14,884 |
| 12 Dec 2019 | INR | 39.95 | 39.95 | 37.65 | 38.55 | 38.55 | +0.4 (+1.05%) | 6,079 |
| 11 Dec 2019 | INR | 38.05 | 38.9 | 38.05 | 38.15 | 38.15 | -0.85 (-2.18%) | 7,610 |
