| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2020 | INR | 39.2 | 39.2 | 38.1 | 38.65 | 38.65 | +0.9 (+2.38%) | 45,972 |
| 5 Feb 2020 | INR | 37.5 | 38.75 | 37 | 37.75 | 37.75 | +0.3 (+0.80%) | 4,397 |
| 4 Feb 2020 | INR | 37 | 38.9 | 36.7 | 37.45 | 37.45 | -0.8 (-2.09%) | 5,478 |
| 3 Feb 2020 | INR | 39.45 | 39.8 | 37.7 | 38.25 | 38.25 | -1.2 (-3.04%) | 72,899 |
| 1 Feb 2020 | INR | 38.1 | 39.7 | 38.1 | 39.45 | 39.45 | -0.35 (-0.88%) | 1,996 |
| 31 Jan 2020 | INR | 38.15 | 40 | 37.25 | 39.8 | 39.8 | +0.8 (+2.05%) | 5,084 |
| 30 Jan 2020 | INR | 39.8 | 39.95 | 38.15 | 39 | 39 | -0.7 (-1.76%) | 51,512 |
| 29 Jan 2020 | INR | 40 | 40.5 | 38.7 | 39.7 | 39.7 | -0.65 (-1.61%) | 7,972 |
| 28 Jan 2020 | INR | 43.45 | 43.95 | 40.35 | 40.35 | 40.35 | -2.1 (-4.95%) | 18,678 |
| 27 Jan 2020 | INR | 44.3 | 44.3 | 41.65 | 42.45 | 42.45 | -1.35 (-3.08%) | 25,121 |
| 24 Jan 2020 | INR | 43.05 | 45.5 | 42.55 | 43.8 | 43.8 | -0.95 (-2.12%) | 13,859 |
| 23 Jan 2020 | INR | 44 | 45.7 | 43.2 | 44.75 | 44.75 | +0.45 (+1.02%) | 5,600 |
| 22 Jan 2020 | INR | 42 | 45 | 41.55 | 44.3 | 44.3 | +0.7 (+1.61%) | 29,692 |
| 21 Jan 2020 | INR | 45.25 | 45.9 | 42.95 | 43.6 | 43.6 | -1.15 (-2.57%) | 2,523 |
| 20 Jan 2020 | INR | 47 | 47.6 | 44.75 | 44.75 | 44.75 | -2.35 (-4.99%) | 16,353 |
| 17 Jan 2020 | INR | 46.45 | 48 | 43.75 | 47.1 | 47.1 | +1.15 (+2.50%) | 12,033 |
| 16 Jan 2020 | INR | 45.15 | 46.35 | 43.9 | 45.95 | 45.95 | +1.8 (+4.08%) | 12,841 |
| 15 Jan 2020 | INR | 45.6 | 45.6 | 43.05 | 44.15 | 44.15 | -0.1 (-0.23%) | 18,725 |
| 14 Jan 2020 | INR | 45.15 | 45.45 | 43.6 | 44.25 | 44.25 | -0.85 (-1.88%) | 11,276 |
| 13 Jan 2020 | INR | 45.05 | 46.9 | 44 | 45.1 | 45.1 | +0.1 (+0.22%) | 17,104 |
| 10 Jan 2020 | INR | 45.95 | 46.5 | 43 | 45 | 45 | +0.65 (+1.47%) | 16,000 |
| 9 Jan 2020 | INR | 43.5 | 44.35 | 42.2 | 44.35 | 44.35 | +2.1 (+4.97%) | 10,895 |
| 8 Jan 2020 | INR | 42.8 | 43.2 | 40.75 | 42.25 | 42.25 | -0.6 (-1.40%) | 24,406 |
| 7 Jan 2020 | INR | 40.75 | 43.6 | 40.75 | 42.85 | 42.85 | 0.0 (0.0%) | 28,859 |
| 6 Jan 2020 | INR | 45.1 | 45.1 | 42.85 | 42.85 | 42.85 | -2.25 (-4.99%) | 31,962 |
| 3 Jan 2020 | INR | 46.85 | 47.5 | 44.65 | 45.1 | 45.1 | -1.9 (-4.04%) | 20,982 |
| 2 Jan 2020 | INR | 49.45 | 49.5 | 46.7 | 47 | 47 | -2.2 (-4.47%) | 56,396 |
| 31 Dec 2019 | INR | 49.9 | 49.9 | 48.05 | 49.2 | 49.2 | +1.45 (+3.04%) | 77,371 |
| 30 Dec 2019 | INR | 47.75 | 47.75 | 45.55 | 47.75 | 47.75 | +2.25 (+4.95%) | 32,218 |
| 27 Dec 2019 | INR | 45.5 | 45.5 | 41.2 | 45.5 | 45.5 | +2.15 (+4.96%) | 62,336 |
