| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | INR | 51.35 | 51.4 | 48.8 | 49.8 | 49.8 | +0.15 (+0.30%) | 13,461 |
| 14 Jan 2020 | INR | 51.75 | 52.4 | 49.15 | 49.65 | 49.65 | -0.95 (-1.88%) | 18,630 |
| 13 Jan 2020 | INR | 49 | 51.2 | 49 | 50.6 | 50.6 | +1.8 (+3.69%) | 41,194 |
| 10 Jan 2020 | INR | 49.7 | 49.7 | 48.2 | 48.8 | 48.8 | +0.55 (+1.14%) | 10,713 |
| 9 Jan 2020 | INR | 47.2 | 49.75 | 47.2 | 48.25 | 48.25 | 0.0 (0.0%) | 18,710 |
| 8 Jan 2020 | INR | 50 | 50 | 46.75 | 48.25 | 48.25 | -0.85 (-1.73%) | 6,411 |
| 7 Jan 2020 | INR | 47.05 | 49.3 | 47.05 | 49.1 | 49.1 | +1.35 (+2.83%) | 10,662 |
| 6 Jan 2020 | INR | 48.85 | 51 | 47.6 | 47.75 | 47.75 | -2.35 (-4.69%) | 10,156 |
| 3 Jan 2020 | INR | 51.3 | 51.4 | 49.35 | 50.1 | 50.1 | +0.1 (+0.20%) | 12,926 |
| 2 Jan 2020 | INR | 49.55 | 51 | 49.1 | 50 | 50 | +0.8 (+1.63%) | 33,195 |
| 1 Jan 2020 | INR | 48.5 | 49.5 | 47.2 | 49.2 | 49.2 | +0.55 (+1.13%) | 9,996 |
| 31 Dec 2019 | INR | 48.2 | 49.3 | 47.55 | 48.65 | 48.65 | +1.35 (+2.85%) | 18,005 |
| 30 Dec 2019 | INR | 47 | 48.8 | 46.55 | 47.3 | 47.3 | +0.05 (+0.11%) | 13,506 |
| 27 Dec 2019 | INR | 48 | 49.25 | 47 | 47.25 | 47.25 | -0.8 (-1.66%) | 7,882 |
| 26 Dec 2019 | INR | 49.4 | 49.55 | 47.15 | 48.05 | 48.05 | -1.35 (-2.73%) | 14,255 |
| 24 Dec 2019 | INR | 50 | 50.9 | 49.15 | 49.4 | 49.4 | -1.5 (-2.95%) | 4,048 |
| 23 Dec 2019 | INR | 52.15 | 53.4 | 50.3 | 50.9 | 50.9 | -1.25 (-2.40%) | 11,151 |
| 20 Dec 2019 | INR | 50.45 | 52.95 | 50.45 | 52.15 | 52.15 | +1.65 (+3.27%) | 6,723 |
| 19 Dec 2019 | INR | 50.25 | 51.8 | 49.45 | 50.5 | 50.5 | +0.4 (+0.80%) | 5,772 |
| 18 Dec 2019 | INR | 48.05 | 50.45 | 48.05 | 50.1 | 50.1 | +2.05 (+4.27%) | 25,477 |
| 17 Dec 2019 | INR | 49.4 | 49.4 | 47 | 48.05 | 48.05 | -0.15 (-0.31%) | 15,847 |
| 16 Dec 2019 | INR | 47.7 | 48.3 | 46.55 | 48.2 | 48.2 | +2.2 (+4.78%) | 67,822 |
| 13 Dec 2019 | INR | 45 | 46.55 | 43 | 46 | 46 | +1.65 (+3.72%) | 16,789 |
| 12 Dec 2019 | INR | 45.15 | 45.15 | 43.8 | 44.35 | 44.35 | -1.75 (-3.80%) | 29,590 |
| 11 Dec 2019 | INR | 48.75 | 49.8 | 45.95 | 46.1 | 46.1 | -2.25 (-4.65%) | 18,683 |
| 10 Dec 2019 | INR | 50.9 | 52 | 48.35 | 48.35 | 48.35 | -2.5 (-4.92%) | 24,091 |
| 9 Dec 2019 | INR | 52.5 | 52.95 | 50.2 | 50.85 | 50.85 | -1.8 (-3.42%) | 11,610 |
| 6 Dec 2019 | INR | 53.95 | 54 | 52.15 | 52.65 | 52.65 | -0.8 (-1.50%) | 8,823 |
| 5 Dec 2019 | INR | 52.55 | 54.9 | 52.35 | 53.45 | 53.45 | -0.3 (-0.56%) | 5,044 |
| 4 Dec 2019 | INR | 52.2 | 54.9 | 52.15 | 53.75 | 53.75 | -0.35 (-0.65%) | 5,418 |
