| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2020 | INR | 54.55 | 54.75 | 52.8 | 53.1 | 53.1 | -0.55 (-1.03%) | 4,460 |
| 28 Jan 2020 | INR | 54 | 54.15 | 53.55 | 53.65 | 53.65 | -0.7 (-1.29%) | 2,833 |
| 27 Jan 2020 | INR | 55.9 | 56.4 | 53.95 | 54.35 | 54.35 | -1.75 (-3.12%) | 6,937 |
| 24 Jan 2020 | INR | 55.95 | 56.55 | 54.8 | 56.1 | 56.1 | +0.25 (+0.45%) | 11,346 |
| 23 Jan 2020 | INR | 54.15 | 56.4 | 53.9 | 55.85 | 55.85 | +1.45 (+2.67%) | 6,251 |
| 22 Jan 2020 | INR | 54.85 | 55.55 | 53.5 | 54.4 | 54.4 | +0.3 (+0.55%) | 3,076 |
| 21 Jan 2020 | INR | 53.65 | 54.4 | 53.65 | 54.1 | 54.1 | +0.05 (+0.09%) | 264 |
| 20 Jan 2020 | INR | 53.35 | 54.2 | 53.35 | 54.05 | 54.05 | -0.15 (-0.28%) | 1,825 |
| 17 Jan 2020 | INR | 55.5 | 56.2 | 54.1 | 54.2 | 54.2 | -0.75 (-1.36%) | 3,909 |
| 16 Jan 2020 | INR | 54.85 | 56.6 | 54.4 | 54.95 | 54.95 | -0.3 (-0.54%) | 4,588 |
| 15 Jan 2020 | INR | 54.9 | 56 | 53.45 | 55.25 | 55.25 | +0.3 (+0.55%) | 4,840 |
| 14 Jan 2020 | INR | 54.15 | 56 | 54.15 | 54.95 | 54.95 | +1.1 (+2.04%) | 7,695 |
| 13 Jan 2020 | INR | 54.6 | 54.6 | 53.75 | 53.85 | 53.85 | +0.65 (+1.22%) | 1,306 |
| 10 Jan 2020 | INR | 52.8 | 54.8 | 52.55 | 53.2 | 53.2 | +0.7 (+1.33%) | 3,860 |
| 9 Jan 2020 | INR | 55.75 | 55.75 | 52 | 52.5 | 52.5 | -2.05 (-3.76%) | 15,144 |
| 8 Jan 2020 | INR | 54.65 | 55.8 | 53.35 | 54.55 | 54.55 | -1.45 (-2.59%) | 7,668 |
| 7 Jan 2020 | INR | 54.7 | 57.7 | 54.7 | 56 | 56 | +1.9 (+3.51%) | 7,549 |
| 6 Jan 2020 | INR | 56 | 56 | 53.6 | 54.1 | 54.1 | -2.2 (-3.91%) | 9,619 |
| 3 Jan 2020 | INR | 56.85 | 58 | 56 | 56.3 | 56.3 | +0.7 (+1.26%) | 8,831 |
| 2 Jan 2020 | INR | 55.65 | 57.7 | 55.45 | 55.6 | 55.6 | -0.1 (-0.18%) | 5,523 |
| 1 Jan 2020 | INR | 59.1 | 59.4 | 55.5 | 55.7 | 55.7 | -2.85 (-4.87%) | 9,636 |
| 31 Dec 2019 | INR | 60.05 | 60.85 | 57.65 | 58.55 | 58.55 | -0.8 (-1.35%) | 9,968 |
| 30 Dec 2019 | INR | 56 | 59.9 | 55 | 59.35 | 59.35 | +3.55 (+6.36%) | 26,987 |
| 27 Dec 2019 | INR | 56 | 56.4 | 55 | 55.8 | 55.8 | +0.55 (+1.00%) | 3,694 |
| 26 Dec 2019 | INR | 55.9 | 57.4 | 53.9 | 55.25 | 55.25 | +0.35 (+0.64%) | 24,295 |
| 24 Dec 2019 | INR | 51.5 | 56.8 | 51.05 | 54.9 | 54.9 | +1.55 (+2.91%) | 32,226 |
| 23 Dec 2019 | INR | 57.2 | 58.8 | 51.6 | 53.35 | 53.35 | -2.85 (-5.07%) | 51,663 |
| 20 Dec 2019 | INR | 52.55 | 58.45 | 52.35 | 56.2 | 56.2 | +4.35 (+8.39%) | 98,778 |
| 19 Dec 2019 | INR | 46 | 52.35 | 45.95 | 51.85 | 51.85 | +5.95 (+12.96%) | 87,374 |
| 18 Dec 2019 | INR | 45.05 | 46.8 | 44.3 | 45.9 | 45.9 | +1.1 (+2.46%) | 37,561 |
