| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 29.8 | 29.95 | 28.65 | 28.7 | 28.7 | -0.9 (-3.04%) | 576,895 |
| 17 Jan 2020 | INR | 29.45 | 30.15 | 29.25 | 29.6 | 29.6 | +0.15 (+0.51%) | 809,294 |
| 16 Jan 2020 | INR | 29.35 | 30.4 | 29.25 | 29.45 | 29.45 | +0.2 (+0.68%) | 1,776,462 |
| 15 Jan 2020 | INR | 28.25 | 32.55 | 27.9 | 29.25 | 29.25 | +1.1 (+3.91%) | 4,509,023 |
| 14 Jan 2020 | INR | 27.95 | 28.6 | 27.8 | 28.15 | 28.15 | +0.3 (+1.08%) | 979,323 |
| 13 Jan 2020 | INR | 27.4 | 28.4 | 27.25 | 27.85 | 27.85 | +0.7 (+2.58%) | 1,459,527 |
| 10 Jan 2020 | INR | 27.7 | 27.9 | 26.85 | 27.15 | 27.15 | -0.35 (-1.27%) | 490,671 |
| 9 Jan 2020 | INR | 27.15 | 28.35 | 27.1 | 27.5 | 27.5 | +0.8 (+3.00%) | 1,564,744 |
| 8 Jan 2020 | INR | 26.4 | 27 | 26.25 | 26.7 | 26.7 | -0.4 (-1.48%) | 393,162 |
| 7 Jan 2020 | INR | 27.15 | 27.45 | 26.7 | 27.1 | 27.1 | +0.3 (+1.12%) | 586,957 |
| 6 Jan 2020 | INR | 27.05 | 27.8 | 26.65 | 26.8 | 26.8 | -0.1 (-0.37%) | 1,318,544 |
| 3 Jan 2020 | INR | 26.85 | 27.6 | 26.75 | 26.9 | 26.9 | -0.2 (-0.74%) | 570,010 |
| 2 Jan 2020 | INR | 26.2 | 27.4 | 26.2 | 27.1 | 27.1 | +0.9 (+3.44%) | 831,311 |
| 1 Jan 2020 | INR | 26.2 | 26.4 | 25.9 | 26.2 | 26.2 | +0.2 (+0.77%) | 179,370 |
| 31 Dec 2019 | INR | 26.2 | 26.2 | 25.4 | 26 | 26 | -0.3 (-1.14%) | 337,134 |
| 30 Dec 2019 | INR | 25.65 | 26.45 | 25.5 | 26.3 | 26.3 | +0.65 (+2.53%) | 331,100 |
| 27 Dec 2019 | INR | 25.7 | 25.85 | 25.4 | 25.65 | 25.65 | -0.05 (-0.19%) | 271,960 |
| 26 Dec 2019 | INR | 24.9 | 26.1 | 24.8 | 25.7 | 25.7 | +0.8 (+3.21%) | 490,407 |
| 24 Dec 2019 | INR | 25.1 | 25.15 | 24.85 | 24.9 | 24.9 | -0.15 (-0.60%) | 57,593 |
| 23 Dec 2019 | INR | 25.1 | 25.45 | 24.9 | 25.05 | 25.05 | -0.1 (-0.40%) | 94,448 |
| 20 Dec 2019 | INR | 25.1 | 25.55 | 25.05 | 25.15 | 25.15 | 0.0 (0.0%) | 100,790 |
| 19 Dec 2019 | INR | 25.3 | 25.4 | 25.05 | 25.15 | 25.15 | -0.1 (-0.40%) | 83,424 |
| 18 Dec 2019 | INR | 25.85 | 25.85 | 25.1 | 25.25 | 25.25 | -0.35 (-1.37%) | 119,402 |
| 17 Dec 2019 | INR | 25.45 | 25.9 | 25.1 | 25.6 | 25.6 | +0.35 (+1.39%) | 147,205 |
| 16 Dec 2019 | INR | 25.1 | 25.4 | 25.1 | 25.25 | 25.25 | +0.15 (+0.60%) | 91,646 |
| 13 Dec 2019 | INR | 25.1 | 25.55 | 25 | 25.1 | 25.1 | -0.1 (-0.40%) | 142,208 |
| 12 Dec 2019 | INR | 24.65 | 25.3 | 24.3 | 25.2 | 25.2 | +0.6 (+2.44%) | 143,736 |
| 11 Dec 2019 | INR | 24.65 | 25.2 | 24.15 | 24.6 | 24.6 | +0.05 (+0.20%) | 202,848 |
| 10 Dec 2019 | INR | 25.55 | 25.55 | 24.45 | 24.55 | 24.55 | -0.7 (-2.77%) | 239,081 |
| 9 Dec 2019 | INR | 25.25 | 25.75 | 25.1 | 25.25 | 25.25 | -0.15 (-0.59%) | 89,830 |
