| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 27.55 | 27.9 | 27.25 | 27.6 | 27.6 | -0.25 (-0.90%) | 132,322 |
| 20 Jan 2020 | INR | 28.5 | 28.5 | 27.75 | 27.85 | 27.85 | 0.0 (0.0%) | 181,369 |
| 17 Jan 2020 | INR | 28 | 28.3 | 27.65 | 27.85 | 27.85 | +0.05 (+0.18%) | 134,327 |
| 16 Jan 2020 | INR | 28.35 | 28.6 | 27.4 | 27.8 | 27.8 | -0.15 (-0.54%) | 220,932 |
| 15 Jan 2020 | INR | 28.3 | 29 | 27.4 | 27.95 | 27.95 | -0.25 (-0.89%) | 520,791 |
| 14 Jan 2020 | INR | 29.5 | 29.85 | 27.75 | 28.2 | 28.2 | -0.75 (-2.59%) | 652,229 |
| 13 Jan 2020 | INR | 27 | 29.3 | 26.9 | 28.95 | 28.95 | +2.1 (+7.82%) | 1,201,309 |
| 10 Jan 2020 | INR | 26.4 | 27.5 | 25.95 | 26.85 | 26.85 | +0.5 (+1.90%) | 321,377 |
| 9 Jan 2020 | INR | 26.4 | 27 | 26 | 26.35 | 26.35 | -0.05 (-0.19%) | 195,791 |
| 8 Jan 2020 | INR | 26.45 | 27.7 | 25.5 | 26.4 | 26.4 | -0.15 (-0.56%) | 425,428 |
| 7 Jan 2020 | INR | 25.25 | 27.2 | 25.25 | 26.55 | 26.55 | +1.45 (+5.78%) | 528,839 |
| 6 Jan 2020 | INR | 26.4 | 26.4 | 25 | 25.1 | 25.1 | -1 (-3.83%) | 247,515 |
| 3 Jan 2020 | INR | 27.35 | 27.35 | 26 | 26.1 | 26.1 | -0.65 (-2.43%) | 202,970 |
| 2 Jan 2020 | INR | 25.75 | 27.8 | 25.4 | 26.75 | 26.75 | +0.95 (+3.68%) | 538,878 |
| 1 Jan 2020 | INR | 26.65 | 26.85 | 25.6 | 25.8 | 25.8 | -0.9 (-3.37%) | 173,973 |
| 31 Dec 2019 | INR | 27.2 | 27.5 | 26.25 | 26.7 | 26.7 | -0.5 (-1.84%) | 303,993 |
| 30 Dec 2019 | INR | 27 | 28.2 | 26.25 | 27.2 | 27.2 | +0.6 (+2.26%) | 556,531 |
| 27 Dec 2019 | INR | 24.35 | 26.65 | 24.05 | 26.6 | 26.6 | +2.35 (+9.69%) | 844,524 |
| 26 Dec 2019 | INR | 24 | 24.45 | 23.6 | 24.25 | 24.25 | +0.25 (+1.04%) | 124,437 |
| 24 Dec 2019 | INR | 24.4 | 24.5 | 23.7 | 24 | 24 | -0.2 (-0.83%) | 84,701 |
| 23 Dec 2019 | INR | 24.5 | 24.9 | 23.9 | 24.2 | 24.2 | 0.0 (0.0%) | 184,125 |
| 20 Dec 2019 | INR | 23.9 | 24.4 | 23.25 | 24.2 | 24.2 | +0.7 (+2.98%) | 283,441 |
| 19 Dec 2019 | INR | 23 | 23.75 | 22.55 | 23.5 | 23.5 | +0.55 (+2.40%) | 139,893 |
| 18 Dec 2019 | INR | 23.65 | 23.9 | 22.9 | 22.95 | 22.95 | -0.7 (-2.96%) | 268,830 |
| 17 Dec 2019 | INR | 23.5 | 23.95 | 23.15 | 23.65 | 23.65 | +0.05 (+0.21%) | 202,194 |
| 16 Dec 2019 | INR | 24.65 | 24.8 | 23.5 | 23.6 | 23.6 | -0.4 (-1.67%) | 176,503 |
| 13 Dec 2019 | INR | 23.35 | 24.9 | 22.95 | 24 | 24 | +1.05 (+4.58%) | 294,976 |
| 12 Dec 2019 | INR | 23.35 | 23.35 | 22.9 | 22.95 | 22.95 | -0.1 (-0.43%) | 61,768 |
| 11 Dec 2019 | INR | 23.45 | 23.5 | 22.8 | 23.05 | 23.05 | -0.25 (-1.07%) | 152,667 |
| 10 Dec 2019 | INR | 23.6 | 23.6 | 22.75 | 23.3 | 23.3 | +0.25 (+1.08%) | 195,346 |
