| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 54.85 | 54.85 | 52.05 | 52.35 | 52.35 | -1.4 (-2.60%) | 1,083,944 |
| 21 Jan 2020 | INR | 54.65 | 55 | 53.5 | 53.75 | 53.75 | -1.55 (-2.80%) | 614,940 |
| 20 Jan 2020 | INR | 56.7 | 56.8 | 55.05 | 55.3 | 55.3 | -1.05 (-1.86%) | 400,052 |
| 17 Jan 2020 | INR | 56.95 | 56.95 | 55.65 | 56.35 | 56.35 | -0.15 (-0.27%) | 844,740 |
| 16 Jan 2020 | INR | 56.15 | 57.45 | 55.6 | 56.5 | 56.5 | +0.75 (+1.35%) | 624,345 |
| 15 Jan 2020 | INR | 56.4 | 57 | 55.55 | 55.75 | 55.75 | -0.15 (-0.27%) | 983,187 |
| 14 Jan 2020 | INR | 57.25 | 57.7 | 55.75 | 55.9 | 55.9 | -1.6 (-2.78%) | 552,845 |
| 13 Jan 2020 | INR | 58.55 | 58.55 | 57.3 | 57.5 | 57.5 | -0.6 (-1.03%) | 1,077,025 |
| 10 Jan 2020 | INR | 59.2 | 59.2 | 57.75 | 58.1 | 58.1 | -0.4 (-0.68%) | 1,000,971 |
| 9 Jan 2020 | INR | 59.7 | 59.7 | 58.3 | 58.5 | 58.5 | +0.25 (+0.43%) | 1,475,839 |
| 8 Jan 2020 | INR | 59.4 | 59.4 | 58.05 | 58.25 | 58.25 | -1.05 (-1.77%) | 291,662 |
| 7 Jan 2020 | INR | 60 | 60.6 | 59 | 59.3 | 59.3 | -0.45 (-0.75%) | 280,839 |
| 6 Jan 2020 | INR | 61.05 | 61.55 | 59.5 | 59.75 | 59.75 | -2.2 (-3.55%) | 300,190 |
| 3 Jan 2020 | INR | 63.3 | 63.4 | 61.8 | 61.95 | 61.95 | -1.35 (-2.13%) | 217,424 |
| 2 Jan 2020 | INR | 63.85 | 64.2 | 63 | 63.3 | 63.3 | -0.7 (-1.09%) | 318,440 |
| 31 Dec 2019 | INR | 64 | 64.15 | 62.55 | 64 | 64 | +0.1 (+0.16%) | 548,484 |
| 30 Dec 2019 | INR | 64.95 | 64.95 | 63.2 | 63.9 | 63.9 | -0.8 (-1.24%) | 449,609 |
| 27 Dec 2019 | INR | 64.95 | 65.95 | 64.3 | 64.7 | 64.7 | +0.45 (+0.70%) | 1,190,563 |
| 26 Dec 2019 | INR | 64.2 | 64.6 | 63.2 | 64.25 | 64.25 | +0.25 (+0.39%) | 335,007 |
| 24 Dec 2019 | INR | 62.8 | 64.8 | 61.85 | 64 | 64 | +2.15 (+3.48%) | 1,346,841 |
| 23 Dec 2019 | INR | 62.5 | 62.5 | 61.3 | 61.85 | 61.85 | -0.65 (-1.04%) | 286,112 |
| 20 Dec 2019 | INR | 61 | 63 | 61 | 62.5 | 62.5 | +2.3 (+3.82%) | 1,301,390 |
| 19 Dec 2019 | INR | 60.9 | 61.5 | 59.7 | 60.2 | 60.2 | +1.6 (+2.73%) | 903,812 |
| 18 Dec 2019 | INR | 60.15 | 60.25 | 58.1 | 58.6 | 58.6 | -1.25 (-2.09%) | 432,500 |
| 17 Dec 2019 | INR | 59.7 | 60.65 | 59.45 | 59.85 | 59.85 | +0.2 (+0.34%) | 176,606 |
| 16 Dec 2019 | INR | 61.35 | 61.35 | 59.3 | 59.65 | 59.65 | -1.2 (-1.97%) | 165,072 |
| 13 Dec 2019 | INR | 59.75 | 61.3 | 59.75 | 60.85 | 60.85 | +1.1 (+1.84%) | 186,489 |
| 12 Dec 2019 | INR | 59.3 | 60 | 58.5 | 59.75 | 59.75 | +1 (+1.70%) | 249,051 |
| 11 Dec 2019 | INR | 59.3 | 60.5 | 58 | 58.75 | 58.75 | -0.2 (-0.34%) | 1,466,314 |
| 10 Dec 2019 | INR | 60.05 | 60.2 | 58.1 | 58.95 | 58.95 | -1.45 (-2.40%) | 385,062 |
