| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 41.9 | 45.96 | 38.04 | 39.46 | 19.73 | +0.12 (+0.31%) | 128,432 |
| 20 Jan 2020 | INR | 43.8 | 43.8 | 37.96 | 39.34 | 19.67 | -2.86 (-6.78%) | 8,234 |
| 17 Jan 2020 | INR | 42.9 | 43 | 39 | 42.2 | 21.1 | +1 (+2.43%) | 16,444 |
| 16 Jan 2020 | INR | 41.96 | 43.7 | 40.2 | 41.2 | 20.6 | +0.4 (+0.98%) | 15,854 |
| 15 Jan 2020 | INR | 38.96 | 41.8 | 37.76 | 40.8 | 20.4 | +2.26 (+5.86%) | 21,414 |
| 14 Jan 2020 | INR | 38.4 | 39 | 37.76 | 38.54 | 19.27 | +1.34 (+3.60%) | 3,134 |
| 13 Jan 2020 | INR | 39.2 | 39.2 | 37.04 | 37.2 | 18.6 | -1.7 (-4.37%) | 3,578 |
| 10 Jan 2020 | INR | 38 | 39.8 | 36.04 | 38.9 | 19.45 | +2.2 (+5.99%) | 14,978 |
| 9 Jan 2020 | INR | 39.96 | 39.96 | 36 | 36.7 | 18.35 | -1.7 (-4.43%) | 138,126 |
| 8 Jan 2020 | INR | 38.66 | 39.26 | 37 | 38.4 | 19.2 | -0.26 (-0.67%) | 144,586 |
| 7 Jan 2020 | INR | 38.54 | 39.46 | 36.1 | 38.66 | 19.33 | +1.82 (+4.94%) | 2,868 |
| 6 Jan 2020 | INR | 39.7 | 39.8 | 35.16 | 36.84 | 18.42 | -2.62 (-6.64%) | 2,170 |
| 3 Jan 2020 | INR | 37.84 | 40 | 37.5 | 39.46 | 19.73 | +0.8 (+2.07%) | 23,762 |
| 2 Jan 2020 | INR | 39.54 | 39.54 | 36.8 | 38.66 | 19.33 | +1 (+2.66%) | 8,002 |
| 1 Jan 2020 | INR | 37.2 | 39.9 | 37.2 | 37.66 | 18.83 | -0.64 (-1.67%) | 12,922 |
| 31 Dec 2019 | INR | 39 | 39 | 37.6 | 38.3 | 19.15 | -1.54 (-3.87%) | 14,818 |
| 30 Dec 2019 | INR | 40.46 | 40.46 | 37.6 | 39.84 | 19.92 | +0.44 (+1.12%) | 10,974 |
| 27 Dec 2019 | INR | 40.84 | 41.8 | 39 | 39.4 | 19.7 | -1.94 (-4.69%) | 7,274 |
| 26 Dec 2019 | INR | 39.96 | 41.9 | 39.96 | 41.34 | 20.67 | +2.24 (+5.73%) | 1,998 |
| 24 Dec 2019 | INR | 40 | 40 | 38 | 39.1 | 19.55 | -0.9 (-2.25%) | 1,512 |
| 23 Dec 2019 | INR | 39.04 | 40.26 | 39 | 40 | 20 | -0.26 (-0.65%) | 574 |
| 20 Dec 2019 | INR | 39 | 40.96 | 39 | 40.26 | 20.13 | +1.16 (+2.97%) | 652 |
| 19 Dec 2019 | INR | 39.7 | 40.34 | 39 | 39.1 | 19.55 | -1.06 (-2.64%) | 792 |
| 18 Dec 2019 | INR | 38.6 | 40.8 | 37.76 | 40.16 | 20.08 | -0.5 (-1.23%) | 1,896 |
| 17 Dec 2019 | INR | 41.9 | 41.9 | 37.1 | 40.66 | 20.33 | +0.46 (+1.14%) | 994 |
| 16 Dec 2019 | INR | 40.6 | 41.46 | 39 | 40.2 | 20.1 | -0.5 (-1.23%) | 2,006 |
| 13 Dec 2019 | INR | 40 | 41.7 | 40 | 40.7 | 20.35 | -0.06 (-0.15%) | 1,120 |
| 12 Dec 2019 | INR | 42 | 42 | 40.54 | 40.76 | 20.38 | +0.3 (+0.74%) | 5,558 |
| 11 Dec 2019 | INR | 40.1 | 42 | 40.1 | 40.46 | 20.23 | -1.54 (-3.67%) | 944 |
| 10 Dec 2019 | INR | 40.34 | 42.46 | 40.34 | 42 | 21 | +1.7 (+4.22%) | 5,546 |
