| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 61.85 | 62.9 | 56.95 | 58.55 | 58.55 | -1.3 (-2.17%) | 10,082 |
| 21 Jan 2020 | INR | 60.05 | 62.45 | 59 | 59.85 | 59.85 | -1.25 (-2.05%) | 10,727 |
| 20 Jan 2020 | INR | 61.65 | 64.9 | 59 | 61.1 | 61.1 | -2.35 (-3.70%) | 6,986 |
| 17 Jan 2020 | INR | 64.5 | 65.9 | 61.4 | 63.45 | 63.45 | -0.9 (-1.40%) | 13,915 |
| 16 Jan 2020 | INR | 66.45 | 66.85 | 64 | 64.35 | 64.35 | -2.8 (-4.17%) | 51,276 |
| 15 Jan 2020 | INR | 56.95 | 68.2 | 55.1 | 67.15 | 67.15 | +10.3 (+18.12%) | 306,378 |
| 14 Jan 2020 | INR | 55.75 | 57.7 | 55.5 | 56.85 | 56.85 | +1.3 (+2.34%) | 5,350 |
| 13 Jan 2020 | INR | 55.15 | 58.95 | 54 | 55.55 | 55.55 | -0.35 (-0.63%) | 16,251 |
| 10 Jan 2020 | INR | 59.45 | 59.95 | 53.65 | 55.9 | 55.9 | -2 (-3.45%) | 16,513 |
| 9 Jan 2020 | INR | 56.5 | 61 | 55.6 | 57.9 | 57.9 | +3.25 (+5.95%) | 76,235 |
| 8 Jan 2020 | INR | 50.15 | 55.05 | 49.4 | 54.65 | 54.65 | +3.45 (+6.74%) | 20,326 |
| 7 Jan 2020 | INR | 50.3 | 54.4 | 50.3 | 51.2 | 51.2 | -0.05 (-0.10%) | 3,792 |
| 6 Jan 2020 | INR | 51.45 | 54 | 50.1 | 51.25 | 51.25 | -1.45 (-2.75%) | 5,562 |
| 3 Jan 2020 | INR | 53.65 | 54.75 | 52.7 | 52.7 | 52.7 | -1 (-1.86%) | 5,404 |
| 2 Jan 2020 | INR | 54.95 | 55 | 52.95 | 53.7 | 53.7 | +1.25 (+2.38%) | 18,136 |
| 31 Dec 2019 | INR | 50.95 | 60 | 50 | 52.45 | 52.45 | +2.45 (+4.90%) | 134,569 |
| 30 Dec 2019 | INR | 49.55 | 51.95 | 49.1 | 50 | 50 | +0.4 (+0.81%) | 2,542 |
| 27 Dec 2019 | INR | 48.6 | 50.35 | 47.5 | 49.6 | 49.6 | +0.45 (+0.92%) | 3,613 |
| 26 Dec 2019 | INR | 49.9 | 49.9 | 48.85 | 49.15 | 49.15 | -0.15 (-0.30%) | 1,285 |
| 24 Dec 2019 | INR | 52.65 | 52.65 | 48 | 49.3 | 49.3 | -1.15 (-2.28%) | 6,438 |
| 23 Dec 2019 | INR | 50.35 | 52.5 | 50 | 50.45 | 50.45 | +0.05 (+0.10%) | 6,626 |
| 20 Dec 2019 | INR | 49.55 | 51.9 | 49.3 | 50.4 | 50.4 | -0.2 (-0.40%) | 3,962 |
| 19 Dec 2019 | INR | 52.45 | 52.45 | 50 | 50.6 | 50.6 | +0.25 (+0.50%) | 2,110 |
| 18 Dec 2019 | INR | 52.2 | 53.7 | 50 | 50.35 | 50.35 | -1.75 (-3.36%) | 6,602 |
| 17 Dec 2019 | INR | 51.05 | 57.35 | 47.25 | 52.1 | 52.1 | +4.3 (+9.00%) | 75,205 |
| 16 Dec 2019 | INR | 50 | 50.9 | 47.25 | 47.8 | 47.8 | -0.6 (-1.24%) | 8,987 |
| 13 Dec 2019 | INR | 47.6 | 50 | 46.7 | 48.4 | 48.4 | +2.85 (+6.26%) | 7,687 |
| 12 Dec 2019 | INR | 44.85 | 47.5 | 44.85 | 45.55 | 45.55 | +0.85 (+1.90%) | 5,813 |
| 11 Dec 2019 | INR | 45.15 | 46.9 | 44.5 | 44.7 | 44.7 | -1.15 (-2.51%) | 2,967 |
| 10 Dec 2019 | INR | 45.55 | 48.4 | 42.45 | 45.85 | 45.85 | +0.25 (+0.55%) | 6,234 |
