| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 33.75 | 34.55 | 33 | 34.3 | 34.3 | +0.1 (+0.29%) | 32,844 |
| 20 Jan 2020 | INR | 33 | 34.85 | 33 | 34.2 | 34.2 | -0.35 (-1.01%) | 23,456 |
| 17 Jan 2020 | INR | 35.45 | 35.45 | 34.05 | 34.55 | 34.55 | -0.25 (-0.72%) | 34,023 |
| 16 Jan 2020 | INR | 35.8 | 35.8 | 34.6 | 34.8 | 34.8 | 0.0 (0.0%) | 31,351 |
| 15 Jan 2020 | INR | 35.85 | 35.85 | 32.75 | 34.8 | 34.8 | +0.65 (+1.90%) | 119,860 |
| 14 Jan 2020 | INR | 34 | 34.15 | 33.75 | 34.15 | 34.15 | +1.6 (+4.92%) | 118,855 |
| 13 Jan 2020 | INR | 31.4 | 32.55 | 30 | 32.55 | 32.55 | +1.55 (+5.00%) | 85,860 |
| 10 Jan 2020 | INR | 30.15 | 32.45 | 30.15 | 31 | 31 | -0.3 (-0.96%) | 32,312 |
| 9 Jan 2020 | INR | 32.4 | 33.5 | 30.5 | 31.3 | 31.3 | -0.8 (-2.49%) | 58,202 |
| 8 Jan 2020 | INR | 32 | 32.7 | 31.1 | 32.1 | 32.1 | +0.95 (+3.05%) | 87,359 |
| 7 Jan 2020 | INR | 29.1 | 31.15 | 29 | 31.15 | 31.15 | +1.45 (+4.88%) | 34,818 |
| 6 Jan 2020 | INR | 32.45 | 32.45 | 29.55 | 29.7 | 29.7 | -1.25 (-4.04%) | 127,526 |
| 3 Jan 2020 | INR | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | +1.45 (+4.92%) | 28,228 |
| 2 Jan 2020 | INR | 29.5 | 29.5 | 29.1 | 29.5 | 29.5 | +1.4 (+4.98%) | 80,681 |
| 1 Jan 2020 | INR | 27.8 | 28.45 | 26.85 | 28.1 | 28.1 | +1 (+3.69%) | 29,542 |
| 31 Dec 2019 | INR | 25.3 | 27.8 | 25.3 | 27.1 | 27.1 | +0.6 (+2.26%) | 30,808 |
| 30 Dec 2019 | INR | 24.55 | 26.95 | 24.55 | 26.5 | 26.5 | +0.7 (+2.71%) | 19,729 |
| 27 Dec 2019 | INR | 25.05 | 26.3 | 25.05 | 25.8 | 25.8 | +0.25 (+0.98%) | 17,466 |
| 26 Dec 2019 | INR | 27 | 27 | 25.15 | 25.55 | 25.55 | -0.4 (-1.54%) | 26,823 |
| 24 Dec 2019 | INR | 25.1 | 26.1 | 25 | 25.95 | 25.95 | +0.35 (+1.37%) | 18,730 |
| 23 Dec 2019 | INR | 27.15 | 27.15 | 25.5 | 25.6 | 25.6 | -0.5 (-1.92%) | 24,162 |
| 20 Dec 2019 | INR | 25.15 | 26.1 | 25.15 | 26.1 | 26.1 | +1.2 (+4.82%) | 23,953 |
| 19 Dec 2019 | INR | 24.9 | 25.8 | 24.8 | 24.9 | 24.9 | -0.25 (-0.99%) | 9,077 |
| 18 Dec 2019 | INR | 26.5 | 26.5 | 24.2 | 25.15 | 25.15 | -0.2 (-0.79%) | 12,774 |
| 17 Dec 2019 | INR | 26.45 | 26.45 | 25.05 | 25.35 | 25.35 | -0.25 (-0.98%) | 18,027 |
| 16 Dec 2019 | INR | 26.1 | 27 | 25.45 | 25.6 | 25.6 | -0.9 (-3.40%) | 321,510 |
| 13 Dec 2019 | INR | 27.3 | 27.3 | 25.15 | 26.5 | 26.5 | +0.4 (+1.53%) | 10,391 |
| 12 Dec 2019 | INR | 26 | 26.1 | 24.65 | 26.1 | 26.1 | +1.2 (+4.82%) | 44,881 |
| 11 Dec 2019 | INR | 26.55 | 26.55 | 24.45 | 24.9 | 24.9 | -0.4 (-1.58%) | 14,749 |
| 10 Dec 2019 | INR | 24.05 | 25.3 | 23.35 | 25.3 | 25.3 | +1.2 (+4.98%) | 7,656 |
