| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 33.9 | 33.95 | 30.65 | 32.05 | 32.05 | -0.9 (-2.73%) | 12,392 |
| 21 Jan 2020 | INR | 33 | 33.5 | 31 | 32.95 | 32.95 | +0.05 (+0.15%) | 11,860 |
| 20 Jan 2020 | INR | 33.5 | 34.85 | 32 | 32.9 | 32.9 | -0.9 (-2.66%) | 5,256 |
| 17 Jan 2020 | INR | 34.85 | 34.9 | 33.5 | 33.8 | 33.8 | -0.25 (-0.73%) | 962 |
| 16 Jan 2020 | INR | 34.9 | 34.95 | 33.2 | 34.05 | 34.05 | +0.1 (+0.29%) | 1,699 |
| 15 Jan 2020 | INR | 35.7 | 35.75 | 33.15 | 33.95 | 33.95 | -1.3 (-3.69%) | 2,184 |
| 14 Jan 2020 | INR | 34.3 | 35.5 | 33.4 | 35.25 | 35.25 | +0.95 (+2.77%) | 11,283 |
| 13 Jan 2020 | INR | 33.65 | 35.9 | 32.55 | 34.3 | 34.3 | +1.15 (+3.47%) | 18,800 |
| 10 Jan 2020 | INR | 32.45 | 33.5 | 31.7 | 33.15 | 33.15 | +1.35 (+4.25%) | 16,508 |
| 9 Jan 2020 | INR | 29.75 | 32.95 | 29.75 | 31.8 | 31.8 | +2.05 (+6.89%) | 29,438 |
| 8 Jan 2020 | INR | 31.25 | 31.5 | 29.55 | 29.75 | 29.75 | -1.05 (-3.41%) | 4,372 |
| 7 Jan 2020 | INR | 30.05 | 31.25 | 29.95 | 30.8 | 30.8 | +1.3 (+4.41%) | 10,615 |
| 6 Jan 2020 | INR | 30.9 | 30.95 | 29.1 | 29.5 | 29.5 | -0.65 (-2.16%) | 10,599 |
| 3 Jan 2020 | INR | 30.95 | 31 | 29.45 | 30.15 | 30.15 | +0.2 (+0.67%) | 6,228 |
| 2 Jan 2020 | INR | 29.05 | 30.85 | 28.65 | 29.95 | 29.95 | +0.25 (+0.84%) | 20,621 |
| 31 Dec 2019 | INR | 29.05 | 31 | 28.5 | 29.7 | 29.7 | +0.25 (+0.85%) | 3,343 |
| 30 Dec 2019 | INR | 30.65 | 30.65 | 28.25 | 29.45 | 29.45 | +0.15 (+0.51%) | 874 |
| 27 Dec 2019 | INR | 29.75 | 31.35 | 29 | 29.3 | 29.3 | +0.15 (+0.51%) | 5,031 |
| 26 Dec 2019 | INR | 29.2 | 30.15 | 29 | 29.15 | 29.15 | -0.1 (-0.34%) | 6,191 |
| 24 Dec 2019 | INR | 31.45 | 31.5 | 27.65 | 29.25 | 29.25 | +0.4 (+1.39%) | 20,686 |
| 23 Dec 2019 | INR | 30.9 | 30.95 | 28.8 | 28.85 | 28.85 | -0.8 (-2.70%) | 6,614 |
| 20 Dec 2019 | INR | 30 | 30.05 | 27.45 | 29.65 | 29.65 | +0.1 (+0.34%) | 11,377 |
| 19 Dec 2019 | INR | 29.5 | 30.05 | 29.2 | 29.55 | 29.55 | +0.45 (+1.55%) | 5,418 |
| 18 Dec 2019 | INR | 29.15 | 29.15 | 28.7 | 29.1 | 29.1 | +0.4 (+1.39%) | 69,735 |
| 17 Dec 2019 | INR | 29.7 | 29.7 | 28.7 | 28.7 | 28.7 | -0.5 (-1.71%) | 29,103 |
| 16 Dec 2019 | INR | 30 | 30.35 | 28.9 | 29.2 | 29.2 | -0.9 (-2.99%) | 10,696 |
| 13 Dec 2019 | INR | 31.3 | 31.3 | 29.45 | 30.1 | 30.1 | -0.6 (-1.95%) | 17,445 |
| 12 Dec 2019 | INR | 31.5 | 32 | 30.1 | 30.7 | 30.7 | -0.55 (-1.76%) | 66,575 |
| 11 Dec 2019 | INR | 31.3 | 31.4 | 29.95 | 31.25 | 31.25 | +0.55 (+1.79%) | 4,137 |
| 10 Dec 2019 | INR | 31 | 31.25 | 29.2 | 30.7 | 30.7 | +0.25 (+0.82%) | 27,190 |
