| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 33.65 | 34.4 | 33 | 33.95 | 33.95 | +0.3 (+0.89%) | 102,985 |
| 20 Jan 2020 | INR | 34.85 | 34.95 | 33.45 | 33.65 | 33.65 | -1.3 (-3.72%) | 111,348 |
| 17 Jan 2020 | INR | 36.35 | 36.85 | 34.7 | 34.95 | 34.95 | -0.45 (-1.27%) | 433,023 |
| 16 Jan 2020 | INR | 36.3 | 36.8 | 35 | 35.4 | 35.4 | -0.65 (-1.80%) | 231,773 |
| 15 Jan 2020 | INR | 37.5 | 37.5 | 34.9 | 36.05 | 36.05 | -1.25 (-3.35%) | 977,294 |
| 14 Jan 2020 | INR | 40 | 41.5 | 37.1 | 37.3 | 37.3 | +2.05 (+5.82%) | 1,594,179 |
| 13 Jan 2020 | INR | 33.5 | 35.45 | 33.5 | 35.25 | 35.25 | +0.95 (+2.77%) | 160,838 |
| 10 Jan 2020 | INR | 33.9 | 35.25 | 33.9 | 34.3 | 34.3 | -0.4 (-1.15%) | 29,067 |
| 9 Jan 2020 | INR | 33.05 | 35.85 | 33.05 | 34.7 | 34.7 | +1.75 (+5.31%) | 191,986 |
| 8 Jan 2020 | INR | 31.85 | 33.4 | 31.35 | 32.95 | 32.95 | +0.3 (+0.92%) | 113,919 |
| 7 Jan 2020 | INR | 32.35 | 32.95 | 31.25 | 32.65 | 32.65 | +1.55 (+4.98%) | 112,696 |
| 6 Jan 2020 | INR | 32.4 | 33.2 | 30.65 | 31.1 | 31.1 | -0.8 (-2.51%) | 108,035 |
| 3 Jan 2020 | INR | 31.9 | 33.3 | 31.6 | 31.9 | 31.9 | -0.1 (-0.31%) | 78,744 |
| 2 Jan 2020 | INR | 30.5 | 32.45 | 30.5 | 32 | 32 | +1.75 (+5.79%) | 77,306 |
| 1 Jan 2020 | INR | 30.1 | 30.95 | 30.1 | 30.25 | 30.25 | -0.4 (-1.31%) | 10,191 |
| 31 Dec 2019 | INR | 30.55 | 31.15 | 30.4 | 30.65 | 30.65 | 0.0 (0.0%) | 35,084 |
| 30 Dec 2019 | INR | 28.15 | 31 | 28.15 | 30.65 | 30.65 | +2.05 (+7.17%) | 50,838 |
| 27 Dec 2019 | INR | 29.4 | 29.55 | 28.5 | 28.6 | 28.6 | -0.15 (-0.52%) | 14,070 |
| 26 Dec 2019 | INR | 27.3 | 29.5 | 27.3 | 28.75 | 28.75 | +1.05 (+3.79%) | 38,447 |
| 24 Dec 2019 | INR | 28 | 28.55 | 27.6 | 27.7 | 27.7 | -0.45 (-1.60%) | 15,598 |
| 23 Dec 2019 | INR | 27.3 | 28.8 | 27.2 | 28.15 | 28.15 | +0.45 (+1.62%) | 9,282 |
| 20 Dec 2019 | INR | 28.25 | 28.25 | 27.4 | 27.7 | 27.7 | +0.2 (+0.73%) | 4,126 |
| 19 Dec 2019 | INR | 28.35 | 28.35 | 27.5 | 27.5 | 27.5 | -0.5 (-1.79%) | 5,769 |
| 18 Dec 2019 | INR | 27.75 | 28.55 | 27.65 | 28 | 28 | -0.3 (-1.06%) | 7,070 |
| 17 Dec 2019 | INR | 27.65 | 28.9 | 27.65 | 28.3 | 28.3 | +0.65 (+2.35%) | 10,432 |
| 16 Dec 2019 | INR | 28 | 28.4 | 27.5 | 27.65 | 27.65 | -0.2 (-0.72%) | 3,062 |
| 13 Dec 2019 | INR | 27 | 28 | 26.4 | 27.85 | 27.85 | +0.9 (+3.34%) | 16,657 |
| 12 Dec 2019 | INR | 27.85 | 27.85 | 26.7 | 26.95 | 26.95 | -0.3 (-1.10%) | 10,027 |
| 11 Dec 2019 | INR | 27.7 | 27.85 | 27.1 | 27.25 | 27.25 | -0.15 (-0.55%) | 7,242 |
| 10 Dec 2019 | INR | 28.35 | 28.35 | 27.15 | 27.4 | 27.4 | -0.3 (-1.08%) | 13,151 |
