| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 45 | 46.3 | 45 | 45.4 | 45.4 | -0.25 (-0.55%) | 3,555 |
| 20 Jan 2020 | INR | 47.3 | 47.7 | 45.5 | 45.65 | 45.65 | -0.55 (-1.19%) | 9,586 |
| 17 Jan 2020 | INR | 47.55 | 47.55 | 45.55 | 46.2 | 46.2 | -1.35 (-2.84%) | 11,653 |
| 16 Jan 2020 | INR | 48.25 | 48.45 | 46.5 | 47.55 | 47.55 | +0.4 (+0.85%) | 18,430 |
| 15 Jan 2020 | INR | 49.65 | 50.5 | 47 | 47.15 | 47.15 | -1.75 (-3.58%) | 86,804 |
| 14 Jan 2020 | INR | 44.5 | 49.1 | 44.4 | 48.9 | 48.9 | +5.15 (+11.77%) | 173,269 |
| 13 Jan 2020 | INR | 42.7 | 44.65 | 42.7 | 43.75 | 43.75 | +0.75 (+1.74%) | 8,191 |
| 10 Jan 2020 | INR | 44.55 | 45.8 | 42.25 | 43 | 43 | -1.5 (-3.37%) | 5,450 |
| 9 Jan 2020 | INR | 43.95 | 45.25 | 42.3 | 44.5 | 44.5 | +2.75 (+6.59%) | 21,982 |
| 8 Jan 2020 | INR | 40.65 | 42.65 | 40.65 | 41.75 | 41.75 | -0.3 (-0.71%) | 4,438 |
| 7 Jan 2020 | INR | 42.3 | 43.75 | 41.2 | 42.05 | 42.05 | +0.25 (+0.60%) | 13,041 |
| 6 Jan 2020 | INR | 48 | 48 | 41 | 41.8 | 41.8 | -2.05 (-4.68%) | 15,894 |
| 3 Jan 2020 | INR | 45 | 46.9 | 41.65 | 43.85 | 43.85 | +0.4 (+0.92%) | 82,016 |
| 2 Jan 2020 | INR | 41.25 | 43.8 | 41.25 | 43.45 | 43.45 | +1.25 (+2.96%) | 15,022 |
| 1 Jan 2020 | INR | 41.1 | 42.9 | 39.75 | 42.2 | 42.2 | +1 (+2.43%) | 13,307 |
| 31 Dec 2019 | INR | 40.3 | 41.85 | 39.55 | 41.2 | 41.2 | +0.75 (+1.85%) | 5,919 |
| 30 Dec 2019 | INR | 39.5 | 42.7 | 39.5 | 40.45 | 40.45 | -0.7 (-1.70%) | 5,177 |
| 27 Dec 2019 | INR | 39.35 | 44.2 | 38.35 | 41.15 | 41.15 | +1.9 (+4.84%) | 26,868 |
| 26 Dec 2019 | INR | 40.35 | 40.35 | 39 | 39.25 | 39.25 | -0.4 (-1.01%) | 7,845 |
| 24 Dec 2019 | INR | 39.1 | 41.55 | 39.05 | 39.65 | 39.65 | +0.1 (+0.25%) | 3,479 |
| 23 Dec 2019 | INR | 39.75 | 40.05 | 39.3 | 39.55 | 39.55 | -0.15 (-0.38%) | 2,985 |
| 20 Dec 2019 | INR | 40.05 | 40.5 | 39.2 | 39.7 | 39.7 | -0.9 (-2.22%) | 2,064 |
| 19 Dec 2019 | INR | 40.85 | 40.85 | 40 | 40.6 | 40.6 | +0.8 (+2.01%) | 6,472 |
| 18 Dec 2019 | INR | 39.8 | 40.8 | 39.55 | 39.8 | 39.8 | -0.35 (-0.87%) | 5,619 |
| 17 Dec 2019 | INR | 41 | 41 | 39.65 | 40.15 | 40.15 | -0.35 (-0.86%) | 4,150 |
| 16 Dec 2019 | INR | 39.3 | 41.9 | 39.25 | 40.5 | 40.5 | +0.55 (+1.38%) | 1,784 |
| 13 Dec 2019 | INR | 39.85 | 40.4 | 39.3 | 39.95 | 39.95 | +0.15 (+0.38%) | 2,960 |
| 12 Dec 2019 | INR | 39.35 | 40 | 39.2 | 39.8 | 39.8 | +0.45 (+1.14%) | 5,682 |
| 11 Dec 2019 | INR | 39.2 | 39.55 | 39 | 39.35 | 39.35 | -0.2 (-0.51%) | 2,409 |
| 10 Dec 2019 | INR | 40.2 | 40.6 | 39.45 | 39.55 | 39.55 | -0.2 (-0.50%) | 3,431 |
