| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 40.4 | 41 | 40.2 | 40.3 | 40.3 | -0.35 (-0.86%) | 3,273 |
| 21 Jan 2020 | INR | 41 | 41 | 40.1 | 40.65 | 40.65 | -0.2 (-0.49%) | 15,017 |
| 20 Jan 2020 | INR | 41.1 | 41.9 | 40.05 | 40.85 | 40.85 | -0.65 (-1.57%) | 13,887 |
| 17 Jan 2020 | INR | 42.9 | 43.6 | 41.3 | 41.5 | 41.5 | -0.6 (-1.43%) | 14,095 |
| 16 Jan 2020 | INR | 42.25 | 43 | 41.5 | 42.1 | 42.1 | +0.35 (+0.84%) | 6,648 |
| 15 Jan 2020 | INR | 43.5 | 43.5 | 41.6 | 41.75 | 41.75 | -1.4 (-3.24%) | 11,382 |
| 14 Jan 2020 | INR | 42 | 43.7 | 41.85 | 43.15 | 43.15 | +1.5 (+3.60%) | 46,925 |
| 13 Jan 2020 | INR | 42 | 42.25 | 40.5 | 41.65 | 41.65 | -0.1 (-0.24%) | 34,917 |
| 10 Jan 2020 | INR | 42.9 | 42.95 | 41.5 | 41.75 | 41.75 | -0.35 (-0.83%) | 19,667 |
| 9 Jan 2020 | INR | 43.45 | 43.45 | 41.5 | 42.1 | 42.1 | +0.25 (+0.60%) | 25,145 |
| 8 Jan 2020 | INR | 40.15 | 42.45 | 40.15 | 41.85 | 41.85 | +0.45 (+1.09%) | 38,165 |
| 7 Jan 2020 | INR | 42.45 | 42.9 | 39.9 | 41.4 | 41.4 | -0.55 (-1.31%) | 28,172 |
| 6 Jan 2020 | INR | 44.15 | 45.2 | 41.95 | 41.95 | 41.95 | -2.2 (-4.98%) | 9,367 |
| 3 Jan 2020 | INR | 42.7 | 44.15 | 42.7 | 44.15 | 44.15 | +2.1 (+4.99%) | 31,906 |
| 2 Jan 2020 | INR | 42 | 42.5 | 41.6 | 42.05 | 42.05 | +0.45 (+1.08%) | 9,082 |
| 1 Jan 2020 | INR | 40.35 | 41.85 | 40.1 | 41.6 | 41.6 | +1.6 (+4%) | 7,214 |
| 31 Dec 2019 | INR | 39 | 40.35 | 38.75 | 40 | 40 | +1.45 (+3.76%) | 13,575 |
| 30 Dec 2019 | INR | 37.5 | 38.95 | 37.5 | 38.55 | 38.55 | +1.3 (+3.49%) | 9,127 |
| 27 Dec 2019 | INR | 37.25 | 37.75 | 37.1 | 37.25 | 37.25 | +0.05 (+0.13%) | 59,573 |
| 26 Dec 2019 | INR | 37.9 | 37.9 | 36.6 | 37.2 | 37.2 | +0.05 (+0.13%) | 8,590 |
| 24 Dec 2019 | INR | 39 | 39 | 36.4 | 37.15 | 37.15 | -1.15 (-3.00%) | 85,248 |
| 23 Dec 2019 | INR | 39 | 39.55 | 38.15 | 38.3 | 38.3 | -0.75 (-1.92%) | 6,327 |
| 20 Dec 2019 | INR | 39.1 | 40.55 | 39 | 39.05 | 39.05 | -1.15 (-2.86%) | 26,470 |
| 19 Dec 2019 | INR | 39.2 | 41.15 | 38.75 | 40.2 | 40.2 | +0.2 (+0.50%) | 11,811 |
| 18 Dec 2019 | INR | 39.95 | 41.5 | 38.75 | 40 | 40 | +0.05 (+0.13%) | 17,913 |
| 17 Dec 2019 | INR | 37.75 | 40.3 | 37.75 | 39.95 | 39.95 | +1.55 (+4.04%) | 17,054 |
| 16 Dec 2019 | INR | 39.9 | 39.9 | 38.1 | 38.4 | 38.4 | -0.3 (-0.78%) | 50,669 |
| 13 Dec 2019 | INR | 38.5 | 39 | 38 | 38.7 | 38.7 | +0.75 (+1.98%) | 36,653 |
| 12 Dec 2019 | INR | 38.2 | 40.5 | 37.85 | 37.95 | 37.95 | -0.85 (-2.19%) | 34,634 |
| 11 Dec 2019 | INR | 38.3 | 39 | 38.3 | 38.8 | 38.8 | +0.25 (+0.65%) | 4,086 |
