| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 26.8 | 26.8 | 25.65 | 25.85 | 25.85 | -1.2 (-4.44%) | 10,549,907 |
| 20 Jan 2020 | INR | 26.95 | 29.1 | 26.15 | 27.05 | 27.05 | +2.8 (+11.55%) | 64,792,445 |
| 17 Jan 2020 | INR | 24.5 | 24.6 | 24.2 | 24.25 | 24.25 | -0.35 (-1.42%) | 691,602 |
| 16 Jan 2020 | INR | 24.65 | 24.8 | 24.5 | 24.6 | 24.6 | +0.15 (+0.61%) | 1,213,473 |
| 15 Jan 2020 | INR | 24.2 | 24.7 | 24.1 | 24.45 | 24.45 | +0.25 (+1.03%) | 1,439,779 |
| 14 Jan 2020 | INR | 24.2 | 24.3 | 24.1 | 24.2 | 24.2 | 0.0 (0.0%) | 625,103 |
| 13 Jan 2020 | INR | 24.25 | 24.4 | 24.2 | 24.2 | 24.2 | -0.05 (-0.21%) | 828,140 |
| 10 Jan 2020 | INR | 24.05 | 24.3 | 24.05 | 24.25 | 24.25 | +0.3 (+1.25%) | 1,395,260 |
| 9 Jan 2020 | INR | 23.9 | 24.1 | 23.85 | 23.95 | 23.95 | +0.1 (+0.42%) | 1,624,871 |
| 8 Jan 2020 | INR | 23.7 | 23.95 | 23.65 | 23.85 | 23.85 | -0.1 (-0.42%) | 1,634,661 |
| 7 Jan 2020 | INR | 23.95 | 24.1 | 23.95 | 23.95 | 23.95 | 0.0 (0.0%) | 719,846 |
| 6 Jan 2020 | INR | 24 | 24.05 | 23.9 | 23.95 | 23.95 | -0.1 (-0.42%) | 1,170,184 |
| 3 Jan 2020 | INR | 24 | 24.1 | 24 | 24.05 | 24.05 | +0.05 (+0.21%) | 1,034,706 |
| 2 Jan 2020 | INR | 24 | 24.1 | 24 | 24 | 24 | 0.0 (0.0%) | 945,076 |
| 1 Jan 2020 | INR | 23.9 | 24.1 | 23.9 | 24 | 24 | +0.05 (+0.21%) | 362,729 |
| 31 Dec 2019 | INR | 24 | 24.2 | 23.9 | 23.95 | 23.95 | -0.05 (-0.21%) | 1,374,206 |
| 30 Dec 2019 | INR | 24.05 | 24.1 | 24 | 24 | 24 | 0.0 (0.0%) | 826,234 |
| 27 Dec 2019 | INR | 24 | 24.15 | 24 | 24 | 24 | -0.05 (-0.21%) | 846,970 |
| 26 Dec 2019 | INR | 24.1 | 24.2 | 24 | 24.05 | 24.05 | +0.05 (+0.21%) | 1,353,317 |
| 24 Dec 2019 | INR | 23.9 | 24.1 | 23.9 | 24 | 24 | +0.2 (+0.84%) | 909,249 |
| 23 Dec 2019 | INR | 24.1 | 24.4 | 23.5 | 23.8 | 23.8 | -0.45 (-1.86%) | 7,751,983 |
| 20 Dec 2019 | INR | 24.05 | 24.4 | 24 | 24.25 | 24.25 | +0.2 (+0.83%) | 1,921,067 |
| 19 Dec 2019 | INR | 24 | 24.1 | 24 | 24.05 | 24.05 | 0.0 (0.0%) | 651,315 |
| 18 Dec 2019 | INR | 23.9 | 24.15 | 23.9 | 24.05 | 24.05 | +0.05 (+0.21%) | 1,280,579 |
| 17 Dec 2019 | INR | 24 | 24.05 | 23.85 | 24 | 24 | +0.15 (+0.63%) | 937,698 |
| 16 Dec 2019 | INR | 23.9 | 24 | 23.8 | 23.85 | 23.85 | -0.05 (-0.21%) | 5,111,211 |
| 13 Dec 2019 | INR | 23.8 | 24.25 | 23.8 | 23.9 | 23.9 | +0.1 (+0.42%) | 1,897,031 |
| 12 Dec 2019 | INR | 23.9 | 23.95 | 23.75 | 23.8 | 23.8 | -0.05 (-0.21%) | 1,743,234 |
| 11 Dec 2019 | INR | 23.75 | 24.05 | 23.75 | 23.85 | 23.85 | +0.1 (+0.42%) | 1,622,202 |
| 10 Dec 2019 | INR | 23.85 | 23.95 | 23.6 | 23.75 | 23.75 | -0.15 (-0.63%) | 1,690,616 |
