| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 30.25 | 30.25 | 28.3 | 29 | 29 | -0.1 (-0.34%) | 9,391 |
| 20 Jan 2020 | INR | 31 | 32.4 | 28.25 | 29.1 | 29.1 | -1.95 (-6.28%) | 34,832 |
| 17 Jan 2020 | INR | 28.05 | 32 | 28.05 | 31.05 | 31.05 | +2.6 (+9.14%) | 92,696 |
| 16 Jan 2020 | INR | 27.65 | 30.85 | 26.6 | 28.45 | 28.45 | +1.45 (+5.37%) | 168,957 |
| 15 Jan 2020 | INR | 26.75 | 27.6 | 26.25 | 27 | 27 | -0.2 (-0.74%) | 19,337 |
| 14 Jan 2020 | INR | 26.65 | 27.65 | 26.65 | 27.2 | 27.2 | +0.45 (+1.68%) | 13,865 |
| 13 Jan 2020 | INR | 27.8 | 27.8 | 26.15 | 26.75 | 26.75 | -0.15 (-0.56%) | 11,388 |
| 10 Jan 2020 | INR | 26.3 | 27.7 | 26.3 | 26.9 | 26.9 | +0.1 (+0.37%) | 16,539 |
| 9 Jan 2020 | INR | 27.8 | 27.8 | 26.55 | 26.8 | 26.8 | +0.15 (+0.56%) | 16,618 |
| 8 Jan 2020 | INR | 29.3 | 29.3 | 26.45 | 26.65 | 26.65 | -2.65 (-9.04%) | 70,817 |
| 7 Jan 2020 | INR | 25.35 | 30.7 | 25.35 | 29.3 | 29.3 | +3.7 (+14.45%) | 527,121 |
| 6 Jan 2020 | INR | 26.2 | 26.5 | 25.3 | 25.6 | 25.6 | -1.2 (-4.48%) | 5,924 |
| 3 Jan 2020 | INR | 27.2 | 27.35 | 26 | 26.8 | 26.8 | +0.45 (+1.71%) | 17,220 |
| 2 Jan 2020 | INR | 26 | 27.45 | 24.65 | 26.35 | 26.35 | -0.2 (-0.75%) | 26,821 |
| 1 Jan 2020 | INR | 27.85 | 27.85 | 24.3 | 26.55 | 26.55 | +0.6 (+2.31%) | 4,840 |
| 31 Dec 2019 | INR | 26.8 | 26.9 | 25.1 | 25.95 | 25.95 | +0.2 (+0.78%) | 4,640 |
| 30 Dec 2019 | INR | 27.45 | 27.55 | 25.1 | 25.75 | 25.75 | -0.25 (-0.96%) | 11,325 |
| 27 Dec 2019 | INR | 27.5 | 27.5 | 23.7 | 26 | 26 | +0.1 (+0.39%) | 5,904 |
| 26 Dec 2019 | INR | 27.4 | 27.55 | 25.6 | 25.9 | 25.9 | -0.45 (-1.71%) | 1,127 |
| 24 Dec 2019 | INR | 27.9 | 27.9 | 25.9 | 26.35 | 26.35 | -0.15 (-0.57%) | 11,461 |
| 23 Dec 2019 | INR | 26.85 | 28.9 | 25.6 | 26.5 | 26.5 | -0.75 (-2.75%) | 8,372 |
| 20 Dec 2019 | INR | 26.4 | 28.9 | 26.4 | 27.25 | 27.25 | -0.6 (-2.15%) | 1,768 |
| 19 Dec 2019 | INR | 28.8 | 28.8 | 26.35 | 27.85 | 27.85 | +0.1 (+0.36%) | 2,758 |
| 18 Dec 2019 | INR | 28.3 | 29.2 | 26.4 | 27.75 | 27.75 | +0.2 (+0.73%) | 4,811 |
| 17 Dec 2019 | INR | 28.1 | 28.3 | 26.3 | 27.55 | 27.55 | +0.4 (+1.47%) | 2,028 |
| 16 Dec 2019 | INR | 29.15 | 29.15 | 25.25 | 27.15 | 27.15 | -0.05 (-0.18%) | 4,292 |
| 13 Dec 2019 | INR | 28.9 | 28.9 | 26.15 | 27.2 | 27.2 | +0.9 (+3.42%) | 5,212 |
| 12 Dec 2019 | INR | 27.85 | 27.85 | 26 | 26.3 | 26.3 | -0.2 (-0.75%) | 3,210 |
| 11 Dec 2019 | INR | 29.2 | 29.2 | 26 | 26.5 | 26.5 | -0.3 (-1.12%) | 7,010 |
| 10 Dec 2019 | INR | 29.75 | 29.75 | 26.6 | 26.8 | 26.8 | -0.5 (-1.83%) | 5,944 |
