| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2020 | INR | 62.15 | 62.15 | 59.05 | 60.1 | 60.1 | -2.05 (-3.30%) | 180,774 |
| 27 Jan 2020 | INR | 65 | 65.45 | 61.75 | 62.15 | 62.15 | -2.45 (-3.79%) | 118,928 |
| 24 Jan 2020 | INR | 66.5 | 66.95 | 64.05 | 64.6 | 64.6 | -2.45 (-3.65%) | 188,517 |
| 23 Jan 2020 | INR | 65.9 | 67.2 | 63.1 | 67.05 | 67.05 | +3.05 (+4.77%) | 213,697 |
| 22 Jan 2020 | INR | 67 | 67 | 62.2 | 64 | 64 | -1.45 (-2.22%) | 133,709 |
| 21 Jan 2020 | INR | 67.5 | 68 | 65.25 | 65.45 | 65.45 | -2.25 (-3.32%) | 263,266 |
| 20 Jan 2020 | INR | 69.05 | 70.4 | 65.5 | 67.7 | 67.7 | -0.9 (-1.31%) | 164,454 |
| 17 Jan 2020 | INR | 70.8 | 70.8 | 67.5 | 68.6 | 68.6 | +0.35 (+0.51%) | 209,657 |
| 16 Jan 2020 | INR | 67.8 | 68.65 | 62.15 | 68.25 | 68.25 | +2.85 (+4.36%) | 469,634 |
| 15 Jan 2020 | INR | 65.2 | 65.4 | 63.1 | 65.4 | 65.4 | +3.1 (+4.98%) | 526,512 |
| 14 Jan 2020 | INR | 61.2 | 62.3 | 60.75 | 62.3 | 62.3 | +2.95 (+4.97%) | 170,795 |
| 13 Jan 2020 | INR | 57 | 59.5 | 56.05 | 59.35 | 59.35 | +2.65 (+4.67%) | 209,511 |
| 10 Jan 2020 | INR | 54.5 | 57.9 | 54.5 | 56.7 | 56.7 | +0.6 (+1.07%) | 132,971 |
| 9 Jan 2020 | INR | 56.55 | 57.7 | 55.9 | 56.1 | 56.1 | +0.05 (+0.09%) | 115,547 |
| 8 Jan 2020 | INR | 54.1 | 56.9 | 53.8 | 56.05 | 56.05 | +0.45 (+0.81%) | 133,831 |
| 7 Jan 2020 | INR | 55.9 | 57.4 | 54.05 | 55.6 | 55.6 | +0.55 (+1.00%) | 112,634 |
| 6 Jan 2020 | INR | 58.95 | 59 | 55.05 | 55.05 | 55.05 | -2.85 (-4.92%) | 376,814 |
| 3 Jan 2020 | INR | 56 | 57.9 | 55.35 | 57.9 | 57.9 | +2.75 (+4.99%) | 781,190 |
| 2 Jan 2020 | INR | 53.95 | 55.8 | 52.7 | 55.15 | 55.15 | +2 (+3.76%) | 646,382 |
| 1 Jan 2020 | INR | 53.95 | 54.1 | 52.8 | 53.15 | 53.15 | -0.7 (-1.30%) | 43,479 |
| 31 Dec 2019 | INR | 54 | 54.65 | 53.1 | 53.85 | 53.85 | +0.2 (+0.37%) | 52,903 |
| 30 Dec 2019 | INR | 52.2 | 54.65 | 52.2 | 53.65 | 53.65 | +1.6 (+3.07%) | 153,908 |
| 27 Dec 2019 | INR | 52.1 | 52.95 | 50.15 | 52.05 | 52.05 | -0.05 (-0.10%) | 123,150 |
| 26 Dec 2019 | INR | 53 | 53.1 | 52 | 52.1 | 52.1 | +0.1 (+0.19%) | 134,278 |
| 24 Dec 2019 | INR | 52.7 | 53.45 | 51.6 | 52 | 52 | -0.6 (-1.14%) | 92,213 |
| 23 Dec 2019 | INR | 52.4 | 54.05 | 52 | 52.6 | 52.6 | -1 (-1.87%) | 118,136 |
| 20 Dec 2019 | INR | 54.5 | 54.5 | 52.15 | 53.6 | 53.6 | +0.95 (+1.80%) | 71,198 |
| 19 Dec 2019 | INR | 54.1 | 54.25 | 52 | 52.65 | 52.65 | -0.6 (-1.13%) | 84,004 |
| 18 Dec 2019 | INR | 53.1 | 54.4 | 51.1 | 53.25 | 53.25 | 0.0 (0.0%) | 200,730 |
| 17 Dec 2019 | INR | 54.85 | 54.85 | 53.2 | 53.25 | 53.25 | -2.75 (-4.91%) | 205,348 |
