| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2020 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -1.85 (-4.91%) | 15,629 |
| 14 Jan 2020 | INR | 37.7 | 37.7 | 37.7 | 37.7 | 37.7 | -1.95 (-4.92%) | 29,041 |
| 13 Jan 2020 | INR | 41 | 41 | 39.65 | 39.65 | 39.65 | -2.05 (-4.92%) | 36,041 |
| 10 Jan 2020 | INR | 43.3 | 43.3 | 41.2 | 41.7 | 41.7 | -1.65 (-3.81%) | 180,458 |
| 9 Jan 2020 | INR | 43.35 | 43.35 | 42.05 | 43.35 | 43.35 | +2.05 (+4.96%) | 87,705 |
| 8 Jan 2020 | INR | 41.1 | 41.3 | 40 | 41.3 | 41.3 | +1.95 (+4.96%) | 33,025 |
| 7 Jan 2020 | INR | 37.4 | 39.35 | 37.4 | 39.35 | 39.35 | +1.85 (+4.93%) | 81,033 |
| 6 Jan 2020 | INR | 39.75 | 39.75 | 37.45 | 37.5 | 37.5 | -1.9 (-4.82%) | 49,159 |
| 3 Jan 2020 | INR | 39.5 | 39.8 | 38.5 | 39.4 | 39.4 | +0.95 (+2.47%) | 40,178 |
| 2 Jan 2020 | INR | 39.6 | 40.75 | 38 | 38.45 | 38.45 | -1.55 (-3.88%) | 81,183 |
| 1 Jan 2020 | INR | 41.4 | 41.4 | 39.5 | 40 | 40 | -0.3 (-0.74%) | 25,103 |
| 31 Dec 2019 | INR | 41.75 | 41.75 | 39.9 | 40.3 | 40.3 | 0.0 (0.0%) | 35,973 |
| 30 Dec 2019 | INR | 42 | 42 | 39.5 | 40.3 | 40.3 | -0.1 (-0.25%) | 37,660 |
| 27 Dec 2019 | INR | 41.9 | 41.9 | 38.75 | 40.4 | 40.4 | -0.3 (-0.74%) | 75,375 |
| 26 Dec 2019 | INR | 42.05 | 42.05 | 39.5 | 40.7 | 40.7 | +0.65 (+1.62%) | 78,213 |
| 24 Dec 2019 | INR | 40.15 | 42.3 | 39.5 | 40.05 | 40.05 | -1.5 (-3.61%) | 78,393 |
| 23 Dec 2019 | INR | 39.9 | 44.1 | 39.9 | 41.55 | 41.55 | -0.45 (-1.07%) | 152,969 |
| 20 Dec 2019 | INR | 42 | 42 | 42 | 42 | 42 | -2.2 (-4.98%) | 42,243 |
| 19 Dec 2019 | INR | 44.25 | 44.25 | 44.2 | 44.2 | 44.2 | -2.3 (-4.95%) | 47,400 |
| 18 Dec 2019 | INR | 47.35 | 47.6 | 46 | 46.5 | 46.5 | +1.15 (+2.54%) | 105,058 |
| 17 Dec 2019 | INR | 44.85 | 45.35 | 42 | 45.35 | 45.35 | +2.15 (+4.98%) | 95,347 |
| 16 Dec 2019 | INR | 43.2 | 43.2 | 41.25 | 43.2 | 43.2 | +2.05 (+4.98%) | 74,526 |
| 13 Dec 2019 | INR | 42.45 | 42.75 | 40 | 41.15 | 41.15 | +0.4 (+0.98%) | 29,223 |
| 12 Dec 2019 | INR | 42.85 | 42.85 | 40.5 | 40.75 | 40.75 | -0.95 (-2.28%) | 18,764 |
| 11 Dec 2019 | INR | 40.1 | 43.85 | 40.1 | 41.7 | 41.7 | -0.1 (-0.24%) | 38,212 |
| 10 Dec 2019 | INR | 45 | 45 | 41.7 | 41.8 | 41.8 | -2.05 (-4.68%) | 79,926 |
| 9 Dec 2019 | INR | 48.8 | 49.5 | 41.5 | 43.85 | 43.85 | -4.25 (-8.84%) | 158,709 |
| 6 Dec 2019 | INR | 49 | 50.3 | 47.4 | 48.1 | 48.1 | +0.35 (+0.73%) | 119,537 |
| 5 Dec 2019 | INR | 48.75 | 49.5 | 46.85 | 47.75 | 47.75 | -1 (-2.05%) | 78,646 |
| 4 Dec 2019 | INR | 48.95 | 49.75 | 47.1 | 48.75 | 48.75 | +0.05 (+0.10%) | 111,773 |
