| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 28.35 | 28.65 | 27.55 | 27.95 | 27.95 | +0.3 (+1.08%) | 15,488 |
| 21 Jan 2020 | INR | 28.05 | 28.15 | 27.15 | 27.65 | 27.65 | -0.2 (-0.72%) | 8,352 |
| 20 Jan 2020 | INR | 28.2 | 29.75 | 27.3 | 27.85 | 27.85 | -0.35 (-1.24%) | 27,875 |
| 17 Jan 2020 | INR | 29.2 | 30 | 28 | 28.2 | 28.2 | -1 (-3.42%) | 24,655 |
| 16 Jan 2020 | INR | 32 | 32.8 | 29 | 29.2 | 29.2 | -1.6 (-5.19%) | 306,672 |
| 15 Jan 2020 | INR | 28.05 | 30.8 | 27.4 | 30.8 | 30.8 | +2.8 (+10%) | 37,797 |
| 14 Jan 2020 | INR | 27.5 | 28.9 | 27.5 | 28 | 28 | +0.55 (+2.00%) | 35,723 |
| 13 Jan 2020 | INR | 27.05 | 27.9 | 26.3 | 27.45 | 27.45 | +0.95 (+3.58%) | 20,855 |
| 10 Jan 2020 | INR | 26 | 26.95 | 26 | 26.5 | 26.5 | +0.2 (+0.76%) | 4,331 |
| 9 Jan 2020 | INR | 26.35 | 27.45 | 26.1 | 26.3 | 26.3 | -0.5 (-1.87%) | 59,368 |
| 8 Jan 2020 | INR | 26.15 | 27.2 | 26.15 | 26.8 | 26.8 | +0.2 (+0.75%) | 9,461 |
| 7 Jan 2020 | INR | 25.9 | 27 | 25.65 | 26.6 | 26.6 | +1 (+3.91%) | 9,541 |
| 6 Jan 2020 | INR | 26.8 | 26.8 | 25.4 | 25.6 | 25.6 | -1.2 (-4.48%) | 6,242 |
| 3 Jan 2020 | INR | 27 | 27.8 | 26.6 | 26.8 | 26.8 | -0.65 (-2.37%) | 18,814 |
| 2 Jan 2020 | INR | 26 | 27.85 | 26 | 27.45 | 27.45 | +1.05 (+3.98%) | 48,219 |
| 31 Dec 2019 | INR | 25.65 | 27.5 | 25.6 | 26.4 | 26.4 | -0.1 (-0.38%) | 7,408 |
| 30 Dec 2019 | INR | 26.8 | 26.8 | 25.8 | 26.5 | 26.5 | +0.4 (+1.53%) | 14,599 |
| 27 Dec 2019 | INR | 26.5 | 26.85 | 26 | 26.1 | 26.1 | -0.4 (-1.51%) | 14,973 |
| 26 Dec 2019 | INR | 26.05 | 26.95 | 25.85 | 26.5 | 26.5 | +0.25 (+0.95%) | 64,260 |
| 24 Dec 2019 | INR | 26.9 | 27 | 25.65 | 26.25 | 26.25 | -0.25 (-0.94%) | 11,595 |
| 23 Dec 2019 | INR | 26.4 | 27.05 | 26.25 | 26.5 | 26.5 | +0.15 (+0.57%) | 15,180 |
| 20 Dec 2019 | INR | 26.25 | 27 | 26.1 | 26.35 | 26.35 | 0.0 (0.0%) | 5,618 |
| 19 Dec 2019 | INR | 26.95 | 27.6 | 26.15 | 26.35 | 26.35 | -0.55 (-2.04%) | 12,084 |
| 18 Dec 2019 | INR | 26.6 | 28 | 26.3 | 26.9 | 26.9 | -0.6 (-2.18%) | 20,281 |
| 17 Dec 2019 | INR | 27.2 | 28.4 | 26.2 | 27.5 | 27.5 | +1.05 (+3.97%) | 24,101 |
| 16 Dec 2019 | INR | 27.25 | 27.95 | 26.05 | 26.45 | 26.45 | -0.85 (-3.11%) | 16,948 |
| 13 Dec 2019 | INR | 27.65 | 29.75 | 26.75 | 27.3 | 27.3 | +0.25 (+0.92%) | 19,425 |
| 12 Dec 2019 | INR | 27.8 | 28.9 | 26.35 | 27.05 | 27.05 | +0.15 (+0.56%) | 21,589 |
| 11 Dec 2019 | INR | 28.35 | 28.35 | 26.25 | 26.9 | 26.9 | 0.0 (0.0%) | 15,257 |
| 10 Dec 2019 | INR | 27 | 29.45 | 25.6 | 26.9 | 26.9 | -0.25 (-0.92%) | 15,679 |
