| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 28.5 | 30.15 | 28.5 | 30 | 30 | +0.9 (+3.09%) | 208,986 |
| 20 Jan 2020 | INR | 31.45 | 31.45 | 28.8 | 29.1 | 29.1 | -1.55 (-5.06%) | 296,937 |
| 17 Jan 2020 | INR | 30 | 30.9 | 29.8 | 30.65 | 30.65 | +0.85 (+2.85%) | 755,282 |
| 16 Jan 2020 | INR | 28.8 | 30 | 28.6 | 29.8 | 29.8 | +1.15 (+4.01%) | 875,443 |
| 15 Jan 2020 | INR | 27.2 | 29.2 | 27.2 | 28.65 | 28.65 | +1.35 (+4.95%) | 503,071 |
| 14 Jan 2020 | INR | 27.8 | 28.3 | 27.15 | 27.3 | 27.3 | -0.5 (-1.80%) | 103,255 |
| 13 Jan 2020 | INR | 27.9 | 28.6 | 27.35 | 27.8 | 27.8 | +0.5 (+1.83%) | 224,931 |
| 10 Jan 2020 | INR | 25.9 | 29.5 | 25.9 | 27.3 | 27.3 | +0.95 (+3.61%) | 420,585 |
| 9 Jan 2020 | INR | 26 | 26.9 | 26 | 26.35 | 26.35 | +0.6 (+2.33%) | 94,406 |
| 8 Jan 2020 | INR | 26.15 | 26.9 | 25.55 | 25.75 | 25.75 | -0.5 (-1.90%) | 98,461 |
| 7 Jan 2020 | INR | 26.1 | 27.15 | 26 | 26.25 | 26.25 | -0.7 (-2.60%) | 63,499 |
| 6 Jan 2020 | INR | 26.3 | 27.1 | 25.5 | 26.95 | 26.95 | -0.35 (-1.28%) | 245,656 |
| 3 Jan 2020 | INR | 27.55 | 27.55 | 26.35 | 27.3 | 27.3 | -0.1 (-0.36%) | 289,442 |
| 2 Jan 2020 | INR | 26.45 | 28.6 | 26.4 | 27.4 | 27.4 | +1.3 (+4.98%) | 538,210 |
| 1 Jan 2020 | INR | 25.45 | 26.5 | 25.15 | 26.1 | 26.1 | +1.05 (+4.19%) | 313,578 |
| 31 Dec 2019 | INR | 23.9 | 25.15 | 23.55 | 25.05 | 25.05 | +0.8 (+3.30%) | 167,176 |
| 30 Dec 2019 | INR | 24 | 24.6 | 23.8 | 24.25 | 24.25 | +0.05 (+0.21%) | 85,463 |
| 27 Dec 2019 | INR | 23.35 | 24.5 | 23.1 | 24.2 | 24.2 | +1.2 (+5.22%) | 156,953 |
| 26 Dec 2019 | INR | 23.1 | 23.35 | 22.9 | 23 | 23 | -0.05 (-0.22%) | 53,976 |
| 24 Dec 2019 | INR | 23.45 | 23.75 | 22.75 | 23.05 | 23.05 | -0.45 (-1.91%) | 75,555 |
| 23 Dec 2019 | INR | 24.05 | 24.25 | 23.3 | 23.5 | 23.5 | -0.25 (-1.05%) | 41,482 |
| 20 Dec 2019 | INR | 23 | 24.1 | 22.95 | 23.75 | 23.75 | +0.75 (+3.26%) | 2,358,319 |
| 19 Dec 2019 | INR | 23.35 | 23.35 | 22.5 | 23 | 23 | +0.05 (+0.22%) | 54,289 |
| 18 Dec 2019 | INR | 23.4 | 23.4 | 22.85 | 22.95 | 22.95 | 0.0 (0.0%) | 35,624 |
| 17 Dec 2019 | INR | 23.9 | 23.9 | 22.8 | 22.95 | 22.95 | +0.05 (+0.22%) | 119,223 |
| 16 Dec 2019 | INR | 23.95 | 23.95 | 22.8 | 22.9 | 22.9 | -0.4 (-1.72%) | 89,569 |
| 13 Dec 2019 | INR | 23.05 | 23.65 | 23.05 | 23.3 | 23.3 | +0.25 (+1.08%) | 27,990 |
| 12 Dec 2019 | INR | 22.5 | 23.8 | 22.5 | 23.05 | 23.05 | -0.1 (-0.43%) | 31,834 |
| 11 Dec 2019 | INR | 23.5 | 23.95 | 21.9 | 23.15 | 23.15 | +0.1 (+0.43%) | 2,154,779 |
| 10 Dec 2019 | INR | 23.5 | 24 | 22.95 | 23.05 | 23.05 | -0.65 (-2.74%) | 87,937 |
