| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 40.55 | 40.55 | 39.55 | 39.8 | 39.8 | -0.75 (-1.85%) | 3,051 |
| 21 Jan 2020 | INR | 40.55 | 41.45 | 38.9 | 40.55 | 40.55 | +0.5 (+1.25%) | 898 |
| 20 Jan 2020 | INR | 41.25 | 41.25 | 39.3 | 40.05 | 40.05 | -1.2 (-2.91%) | 3,278 |
| 17 Jan 2020 | INR | 42.5 | 42.75 | 41.25 | 41.25 | 41.25 | -0.85 (-2.02%) | 655 |
| 16 Jan 2020 | INR | 43.9 | 43.9 | 41.5 | 42.1 | 42.1 | 0.0 (0.0%) | 1,083 |
| 15 Jan 2020 | INR | 42 | 43.6 | 41 | 42.1 | 42.1 | +0.35 (+0.84%) | 1,291 |
| 14 Jan 2020 | INR | 41 | 43.75 | 41 | 41.75 | 41.75 | -0.6 (-1.42%) | 951 |
| 13 Jan 2020 | INR | 43.9 | 44 | 41.4 | 42.35 | 42.35 | -0.45 (-1.05%) | 1,822 |
| 10 Jan 2020 | INR | 42 | 42.8 | 41.1 | 42.8 | 42.8 | +1.7 (+4.14%) | 713 |
| 9 Jan 2020 | INR | 40.8 | 41.95 | 40.15 | 41.1 | 41.1 | +2.05 (+5.25%) | 2,539 |
| 8 Jan 2020 | INR | 41 | 41 | 38 | 39.05 | 39.05 | +0.25 (+0.64%) | 5,617 |
| 7 Jan 2020 | INR | 38.7 | 40 | 38.6 | 38.8 | 38.8 | +0.3 (+0.78%) | 1,666 |
| 6 Jan 2020 | INR | 40 | 40 | 38.3 | 38.5 | 38.5 | -1.3 (-3.27%) | 1,839 |
| 3 Jan 2020 | INR | 40.1 | 41.4 | 36.55 | 39.8 | 39.8 | -0.55 (-1.36%) | 3,852 |
| 2 Jan 2020 | INR | 42.45 | 42.45 | 40.35 | 40.35 | 40.35 | +0.05 (+0.12%) | 7 |
| 1 Jan 2020 | INR | 40.3 | 40.35 | 40.3 | 40.3 | 40.3 | +0.2 (+0.50%) | 1,110 |
| 31 Dec 2019 | INR | 40.05 | 42.75 | 40 | 40.1 | 40.1 | -2.25 (-5.31%) | 537 |
| 30 Dec 2019 | INR | 41.95 | 42.45 | 40.2 | 42.35 | 42.35 | +1.8 (+4.44%) | 514 |
| 27 Dec 2019 | INR | 41.95 | 41.95 | 39.05 | 40.55 | 40.55 | -0.4 (-0.98%) | 346 |
| 26 Dec 2019 | INR | 39.9 | 41.6 | 39.5 | 40.95 | 40.95 | +2.1 (+5.41%) | 3,316 |
| 24 Dec 2019 | INR | 38 | 39 | 38 | 38.85 | 38.85 | -0.15 (-0.38%) | 76 |
| 23 Dec 2019 | INR | 39.95 | 39.95 | 36.8 | 39 | 39 | +0.8 (+2.09%) | 440 |
| 20 Dec 2019 | INR | 36.6 | 38.95 | 36 | 38.2 | 38.2 | -1.55 (-3.90%) | 2,324 |
| 19 Dec 2019 | INR | 39.65 | 39.8 | 38.5 | 39.75 | 39.75 | +0.8 (+2.05%) | 976 |
| 18 Dec 2019 | INR | 38.4 | 38.95 | 36.55 | 38.95 | 38.95 | -0.3 (-0.76%) | 1,300 |
| 17 Dec 2019 | INR | 40.9 | 41.45 | 38 | 39.25 | 39.25 | -0.5 (-1.26%) | 2,327 |
| 16 Dec 2019 | INR | 40.6 | 40.6 | 38.6 | 39.75 | 39.75 | -1.55 (-3.75%) | 2,076 |
| 13 Dec 2019 | INR | 41.05 | 42.95 | 40.1 | 41.3 | 41.3 | -1.1 (-2.59%) | 3,161 |
| 12 Dec 2019 | INR | 41.65 | 42.95 | 40 | 42.4 | 42.4 | +3.35 (+8.58%) | 2,660 |
| 11 Dec 2019 | INR | 34.3 | 39.9 | 34.3 | 39.05 | 39.05 | +2.75 (+7.58%) | 6,037 |
