| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 32.46 | 34.44 | 32.01 | 32.91 | 10.97 | +0.15 (+0.46%) | 18,411 |
| 20 Jan 2020 | INR | 33.3 | 34.86 | 32.25 | 32.76 | 10.92 | -1.53 (-4.46%) | 39,831 |
| 17 Jan 2020 | INR | 33.81 | 34.89 | 33.15 | 34.29 | 11.43 | +0.84 (+2.51%) | 74,595 |
| 16 Jan 2020 | INR | 34.95 | 35.01 | 33 | 33.45 | 11.15 | -0.66 (-1.93%) | 86,220 |
| 15 Jan 2020 | INR | 32.91 | 35.31 | 31.56 | 34.11 | 11.37 | +1.35 (+4.12%) | 143,472 |
| 14 Jan 2020 | INR | 31.5 | 33 | 30.36 | 32.76 | 10.92 | +1.62 (+5.20%) | 75,789 |
| 13 Jan 2020 | INR | 32.4 | 32.4 | 30.21 | 31.14 | 10.38 | -0.27 (-0.86%) | 64,974 |
| 10 Jan 2020 | INR | 30.21 | 32.4 | 29.19 | 31.41 | 10.47 | +1.92 (+6.51%) | 173,502 |
| 9 Jan 2020 | INR | 28.5 | 30.39 | 27.99 | 29.49 | 9.83 | +1.53 (+5.47%) | 98,466 |
| 8 Jan 2020 | INR | 26.49 | 28.86 | 26.25 | 27.96 | 9.32 | +0.06 (+0.22%) | 78,858 |
| 7 Jan 2020 | INR | 27.06 | 28.5 | 27 | 27.9 | 9.3 | +1.26 (+4.73%) | 76,539 |
| 6 Jan 2020 | INR | 29.61 | 29.61 | 25.65 | 26.64 | 8.88 | -2.16 (-7.50%) | 108,939 |
| 3 Jan 2020 | INR | 29.04 | 30.39 | 28.5 | 28.8 | 9.6 | -0.54 (-1.84%) | 109,059 |
| 2 Jan 2020 | INR | 28.89 | 30 | 28.41 | 29.34 | 9.78 | +0.39 (+1.35%) | 50,583 |
| 1 Jan 2020 | INR | 30.51 | 30.96 | 28.65 | 28.95 | 9.65 | -1.14 (-3.79%) | 101,274 |
| 31 Dec 2019 | INR | 27.06 | 32.46 | 26.34 | 30.09 | 10.03 | +3.03 (+11.20%) | 977,259 |
| 30 Dec 2019 | INR | 27.21 | 27.21 | 26.01 | 27.06 | 9.02 | +0.36 (+1.35%) | 26,544 |
| 27 Dec 2019 | INR | 27.09 | 27.6 | 25.95 | 26.7 | 8.9 | -0.75 (-2.73%) | 117,546 |
| 26 Dec 2019 | INR | 27.06 | 28.11 | 26.91 | 27.45 | 9.15 | +0.3 (+1.10%) | 36,120 |
| 24 Dec 2019 | INR | 27.3 | 27.51 | 27 | 27.15 | 9.05 | -0.3 (-1.09%) | 18,948 |
| 23 Dec 2019 | INR | 27 | 27.9 | 27 | 27.45 | 9.15 | +0.15 (+0.55%) | 12,750 |
| 20 Dec 2019 | INR | 27.15 | 27.9 | 26.91 | 27.3 | 9.1 | -0.09 (-0.33%) | 47,952 |
| 19 Dec 2019 | INR | 27.39 | 27.9 | 26.94 | 27.39 | 9.13 | -0.06 (-0.22%) | 31,368 |
| 18 Dec 2019 | INR | 27.24 | 27.51 | 27.09 | 27.45 | 9.15 | -0.06 (-0.22%) | 20,778 |
| 17 Dec 2019 | INR | 27.99 | 27.99 | 26.61 | 27.51 | 9.17 | +0.66 (+2.46%) | 27,807 |
| 16 Dec 2019 | INR | 26.34 | 27.84 | 26.34 | 26.85 | 8.95 | +0.09 (+0.34%) | 28,233 |
| 13 Dec 2019 | INR | 26.04 | 27.39 | 26.01 | 26.76 | 8.92 | +0.15 (+0.56%) | 34,830 |
| 12 Dec 2019 | INR | 25.89 | 26.76 | 25.5 | 26.61 | 8.87 | +0.6 (+2.31%) | 28,884 |
| 11 Dec 2019 | INR | 26.19 | 26.31 | 25.8 | 26.01 | 8.67 | -0.09 (-0.34%) | 16,971 |
| 10 Dec 2019 | INR | 26.64 | 27 | 25.8 | 26.1 | 8.7 | -0.84 (-3.12%) | 42,279 |
