| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 42.5 | 42.5 | 40.1 | 40.55 | 40.55 | +0.25 (+0.62%) | 47,508 |
| 21 Jan 2020 | INR | 41 | 42.95 | 40.05 | 40.3 | 40.3 | -1.25 (-3.01%) | 31,935 |
| 20 Jan 2020 | INR | 38.85 | 43.75 | 37.75 | 41.55 | 41.55 | +2.7 (+6.95%) | 284,212 |
| 17 Jan 2020 | INR | 39.65 | 39.95 | 38.4 | 38.85 | 38.85 | -1.1 (-2.75%) | 18,724 |
| 16 Jan 2020 | INR | 40 | 41 | 39.45 | 39.95 | 39.95 | -0.45 (-1.11%) | 25,503 |
| 15 Jan 2020 | INR | 40.4 | 43.75 | 39.3 | 40.4 | 40.4 | +0.45 (+1.13%) | 37,024 |
| 14 Jan 2020 | INR | 42 | 42 | 39.3 | 39.95 | 39.95 | -2.75 (-6.44%) | 69,607 |
| 13 Jan 2020 | INR | 42.05 | 46 | 40.1 | 42.7 | 42.7 | +1.65 (+4.02%) | 1,058,573 |
| 10 Jan 2020 | INR | 35.7 | 42.05 | 33.5 | 41.05 | 41.05 | +6 (+17.12%) | 279,967 |
| 9 Jan 2020 | INR | 32.6 | 35.9 | 31.6 | 35.05 | 35.05 | +3.25 (+10.22%) | 42,863 |
| 8 Jan 2020 | INR | 31.95 | 32.35 | 31.5 | 31.8 | 31.8 | -0.7 (-2.15%) | 7,708 |
| 7 Jan 2020 | INR | 31.55 | 33 | 31.55 | 32.5 | 32.5 | +0.5 (+1.56%) | 8,182 |
| 6 Jan 2020 | INR | 33.25 | 33.85 | 31.5 | 32 | 32 | -1.25 (-3.76%) | 26,394 |
| 3 Jan 2020 | INR | 35.8 | 35.8 | 32.95 | 33.25 | 33.25 | -1.05 (-3.06%) | 27,459 |
| 2 Jan 2020 | INR | 39.05 | 39.15 | 34 | 34.3 | 34.3 | +1.55 (+4.73%) | 165,016 |
| 31 Dec 2019 | INR | 33.25 | 34.5 | 32 | 32.75 | 32.75 | -0.5 (-1.50%) | 12,536 |
| 30 Dec 2019 | INR | 33.9 | 35.05 | 32.6 | 33.25 | 33.25 | -0.65 (-1.92%) | 8,829 |
| 27 Dec 2019 | INR | 34.6 | 35 | 33.15 | 33.9 | 33.9 | +0.1 (+0.30%) | 59,940 |
| 26 Dec 2019 | INR | 33.6 | 34.8 | 33.15 | 33.8 | 33.8 | +1.15 (+3.52%) | 47,576 |
| 24 Dec 2019 | INR | 28.85 | 34.7 | 28.35 | 32.65 | 32.65 | +3.7 (+12.78%) | 308,794 |
| 23 Dec 2019 | INR | 29.45 | 29.8 | 28.55 | 28.95 | 28.95 | -0.45 (-1.53%) | 3,862 |
| 20 Dec 2019 | INR | 30 | 30.25 | 29.1 | 29.4 | 29.4 | -0.6 (-2%) | 4,504 |
| 19 Dec 2019 | INR | 31 | 31 | 29.8 | 30 | 30 | +0.1 (+0.33%) | 38,918 |
| 18 Dec 2019 | INR | 30.2 | 30.7 | 29.1 | 29.9 | 29.9 | -0.85 (-2.76%) | 5,535 |
| 17 Dec 2019 | INR | 30.75 | 31.4 | 30.1 | 30.75 | 30.75 | 0.0 (0.0%) | 9,137 |
| 16 Dec 2019 | INR | 28.1 | 31 | 28.1 | 30.75 | 30.75 | +1.55 (+5.31%) | 54,769 |
| 13 Dec 2019 | INR | 26.9 | 29.4 | 26.25 | 29.2 | 29.2 | +2.35 (+8.75%) | 39,311 |
| 12 Dec 2019 | INR | 26.5 | 27.8 | 26.35 | 26.85 | 26.85 | +0.15 (+0.56%) | 3,774 |
| 11 Dec 2019 | INR | 27.1 | 28.3 | 26.1 | 26.7 | 26.7 | -0.5 (-1.84%) | 12,538 |
| 10 Dec 2019 | INR | 27.2 | 28.4 | 27.1 | 27.2 | 27.2 | -0.45 (-1.63%) | 8,714 |
