| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 40.34 | 40.4 | 39 | 39.76 | 19.88 | -0.64 (-1.58%) | 264,754 |
| 20 Jan 2020 | INR | 41.16 | 41.16 | 40 | 40.4 | 20.2 | -0.86 (-2.08%) | 188,492 |
| 17 Jan 2020 | INR | 41.04 | 41.5 | 40.26 | 41.26 | 20.63 | +0.3 (+0.73%) | 329,650 |
| 16 Jan 2020 | INR | 41.84 | 41.84 | 40.46 | 40.96 | 20.48 | -0.04 (-0.10%) | 1,002,140 |
| 15 Jan 2020 | INR | 41.26 | 41.76 | 40.66 | 41 | 20.5 | -0.04 (-0.10%) | 392,648 |
| 14 Jan 2020 | INR | 40.54 | 41.8 | 40.16 | 41.04 | 20.52 | +0.5 (+1.23%) | 2,736,884 |
| 13 Jan 2020 | INR | 41.2 | 41.34 | 40.3 | 40.54 | 20.27 | -0.26 (-0.64%) | 143,136 |
| 10 Jan 2020 | INR | 40.5 | 41.6 | 40.04 | 40.8 | 20.4 | +0.26 (+0.64%) | 1,649,062 |
| 9 Jan 2020 | INR | 39.8 | 41.3 | 39.76 | 40.54 | 20.27 | +1 (+2.53%) | 573,020 |
| 8 Jan 2020 | INR | 39 | 39.7 | 38.5 | 39.54 | 19.77 | -0.26 (-0.65%) | 324,270 |
| 7 Jan 2020 | INR | 39.26 | 41.2 | 39.2 | 39.8 | 19.9 | +0.4 (+1.02%) | 838,430 |
| 6 Jan 2020 | INR | 38.5 | 39.9 | 38.5 | 39.4 | 19.7 | -0.56 (-1.40%) | 192,074 |
| 3 Jan 2020 | INR | 40.46 | 42.96 | 38.7 | 39.96 | 19.98 | -0.5 (-1.24%) | 1,610,888 |
| 2 Jan 2020 | INR | 40.9 | 41 | 40.1 | 40.46 | 20.23 | -0.04 (-0.10%) | 338,970 |
| 1 Jan 2020 | INR | 39.6 | 40.96 | 38.1 | 40.5 | 20.25 | +1.4 (+3.58%) | 668,428 |
| 31 Dec 2019 | INR | 37.7 | 39.5 | 37.1 | 39.1 | 19.55 | +1.06 (+2.79%) | 1,398,700 |
| 30 Dec 2019 | INR | 37.4 | 38.4 | 36.9 | 38.04 | 19.02 | +0.7 (+1.87%) | 460,380 |
| 27 Dec 2019 | INR | 37.26 | 37.6 | 35.84 | 37.34 | 18.67 | +0.5 (+1.36%) | 302,648 |
| 26 Dec 2019 | INR | 37.84 | 37.84 | 36.5 | 36.84 | 18.42 | -0.26 (-0.70%) | 61,706 |
| 24 Dec 2019 | INR | 37.16 | 37.4 | 36.5 | 37.1 | 18.55 | +0.1 (+0.27%) | 362,184 |
| 23 Dec 2019 | INR | 36.5 | 37.34 | 36.5 | 37 | 18.5 | -0.04 (-0.11%) | 353,884 |
| 20 Dec 2019 | INR | 36.34 | 37.5 | 36.2 | 37.04 | 18.52 | +0.04 (+0.11%) | 203,592 |
| 19 Dec 2019 | INR | 37.2 | 37.26 | 36.04 | 37 | 18.5 | +0.04 (+0.11%) | 276,006 |
| 18 Dec 2019 | INR | 36.84 | 37.26 | 35.5 | 36.96 | 18.48 | +0.42 (+1.15%) | 479,710 |
| 17 Dec 2019 | INR | 36.3 | 36.96 | 35.5 | 36.54 | 18.27 | +0.58 (+1.61%) | 360,612 |
| 16 Dec 2019 | INR | 34 | 36.04 | 33.26 | 35.96 | 17.98 | +1.5 (+4.35%) | 574,210 |
| 13 Dec 2019 | INR | 35.76 | 36 | 32.46 | 34.46 | 17.23 | -0.64 (-1.82%) | 380,422 |
| 12 Dec 2019 | INR | 36.04 | 36.3 | 35.04 | 35.1 | 17.55 | -1.06 (-2.93%) | 54,232 |
| 11 Dec 2019 | INR | 37.2 | 37.2 | 35.5 | 36.16 | 18.08 | -0.1 (-0.28%) | 204,732 |
| 10 Dec 2019 | INR | 35.1 | 37.5 | 34.5 | 36.26 | 18.13 | +1.16 (+3.30%) | 335,902 |
