| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | INR | 40.8 | 42.65 | 40.8 | 41.25 | 41.25 | +0.55 (+1.35%) | 487,067 |
| 22 Jan 2020 | INR | 41.45 | 41.45 | 39.95 | 40.7 | 40.7 | -0.35 (-0.85%) | 521,917 |
| 21 Jan 2020 | INR | 41.5 | 42.75 | 40.4 | 41.05 | 41.05 | -0.6 (-1.44%) | 584,159 |
| 20 Jan 2020 | INR | 43.65 | 44.55 | 41.3 | 41.65 | 41.65 | -1.6 (-3.70%) | 752,142 |
| 17 Jan 2020 | INR | 43.65 | 45.25 | 42.65 | 43.25 | 43.25 | -0.5 (-1.14%) | 1,720,473 |
| 16 Jan 2020 | INR | 40.95 | 44.65 | 40.1 | 43.75 | 43.75 | +3.05 (+7.49%) | 3,843,807 |
| 15 Jan 2020 | INR | 40.6 | 40.85 | 39.5 | 40.7 | 40.7 | -0.15 (-0.37%) | 1,003,668 |
| 14 Jan 2020 | INR | 41.95 | 42.8 | 40.55 | 40.85 | 40.85 | -0.95 (-2.27%) | 2,285,434 |
| 13 Jan 2020 | INR | 41 | 42.4 | 39.85 | 41.8 | 41.8 | +2.1 (+5.29%) | 8,984,034 |
| 10 Jan 2020 | INR | 39 | 41.85 | 37.3 | 39.7 | 39.7 | +2.4 (+6.43%) | 21,271,933 |
| 9 Jan 2020 | INR | 38.25 | 41 | 36.1 | 37.3 | 37.3 | -0.05 (-0.13%) | 3,978,438 |
| 8 Jan 2020 | INR | 37.1 | 40 | 36.6 | 37.35 | 37.35 | -1.1 (-2.86%) | 54,047 |
| 7 Jan 2020 | INR | 40.05 | 40.25 | 38.05 | 38.45 | 38.45 | -1.55 (-3.88%) | 7,089 |
| 6 Jan 2020 | INR | 37.35 | 42.9 | 37.05 | 40 | 40 | +0.85 (+2.17%) | 79,892 |
| 3 Jan 2020 | INR | 40.8 | 42 | 35.65 | 39.15 | 39.15 | -1.8 (-4.40%) | 93,226 |
| 2 Jan 2020 | INR | 38.9 | 43.4 | 38.9 | 40.95 | 40.95 | +2.2 (+5.68%) | 93,957 |
| 1 Jan 2020 | INR | 35.95 | 41 | 35.4 | 38.75 | 38.75 | +3.1 (+8.70%) | 185,981 |
| 31 Dec 2019 | INR | 34.65 | 36.5 | 34.4 | 35.65 | 35.65 | +1.1 (+3.18%) | 277,109 |
| 30 Dec 2019 | INR | 35.35 | 35.5 | 34.45 | 34.55 | 34.55 | -0.55 (-1.57%) | 5,377 |
| 27 Dec 2019 | INR | 35.25 | 36.25 | 35 | 35.1 | 35.1 | -0.9 (-2.50%) | 3,899 |
| 26 Dec 2019 | INR | 35.75 | 36.7 | 35 | 36 | 36 | +0.8 (+2.27%) | 17,978 |
| 24 Dec 2019 | INR | 36.1 | 36.8 | 35.05 | 35.2 | 35.2 | -0.8 (-2.22%) | 9,298 |
| 23 Dec 2019 | INR | 37.1 | 37.5 | 35.15 | 36 | 36 | -1.8 (-4.76%) | 12,167 |
| 20 Dec 2019 | INR | 37.45 | 39 | 37 | 37.8 | 37.8 | +0.3 (+0.80%) | 13,173 |
| 19 Dec 2019 | INR | 38.65 | 40.9 | 37.1 | 37.5 | 37.5 | -0.95 (-2.47%) | 28,534 |
| 18 Dec 2019 | INR | 39.3 | 39.4 | 38.4 | 38.45 | 38.45 | -1.45 (-3.63%) | 4,846 |
| 17 Dec 2019 | INR | 40.15 | 40.15 | 38.5 | 39.9 | 39.9 | -0.05 (-0.13%) | 39,255 |
| 16 Dec 2019 | INR | 41.05 | 42 | 39.35 | 39.95 | 39.95 | -1.2 (-2.92%) | 18,955 |
| 13 Dec 2019 | INR | 39.1 | 42.4 | 37.15 | 41.15 | 41.15 | +1.4 (+3.52%) | 71,941 |
| 12 Dec 2019 | INR | 38.8 | 41 | 37.5 | 39.75 | 39.75 | +1.4 (+3.65%) | 41,083 |
