| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 42.55 | 42.85 | 42.55 | 42.6 | 42.6 | +0.05 (+0.12%) | 240,362 |
| 20 Jan 2020 | INR | 42.75 | 42.85 | 42.5 | 42.55 | 42.55 | -0.1 (-0.23%) | 338,221 |
| 17 Jan 2020 | INR | 42.6 | 42.95 | 42.55 | 42.65 | 42.65 | +0.05 (+0.12%) | 409,811 |
| 16 Jan 2020 | INR | 42.75 | 42.9 | 42.55 | 42.6 | 42.6 | +0.05 (+0.12%) | 462,466 |
| 15 Jan 2020 | INR | 42.8 | 42.8 | 42.5 | 42.55 | 42.55 | -0.05 (-0.12%) | 791,072 |
| 14 Jan 2020 | INR | 43 | 43 | 42.55 | 42.6 | 42.6 | -0.35 (-0.81%) | 495,938 |
| 13 Jan 2020 | INR | 42.9 | 43.05 | 42.5 | 42.95 | 42.95 | +0.45 (+1.06%) | 681,613 |
| 10 Jan 2020 | INR | 42.6 | 43.05 | 42.45 | 42.5 | 42.5 | -0.1 (-0.23%) | 806,290 |
| 9 Jan 2020 | INR | 42.3 | 42.75 | 42.3 | 42.6 | 42.6 | +0.35 (+0.83%) | 703,285 |
| 8 Jan 2020 | INR | 42.2 | 42.45 | 42.1 | 42.25 | 42.25 | -0.1 (-0.24%) | 878,826 |
| 7 Jan 2020 | INR | 42.3 | 42.6 | 42.2 | 42.35 | 42.35 | +0.2 (+0.47%) | 379,545 |
| 6 Jan 2020 | INR | 42.4 | 42.7 | 42.1 | 42.15 | 42.15 | -0.4 (-0.94%) | 562,859 |
| 3 Jan 2020 | INR | 42.6 | 42.95 | 42.4 | 42.55 | 42.55 | +0.05 (+0.12%) | 498,911 |
| 2 Jan 2020 | INR | 42.75 | 42.75 | 42.35 | 42.5 | 42.5 | -0.25 (-0.58%) | 724,442 |
| 1 Jan 2020 | INR | 42.3 | 43.05 | 42.3 | 42.75 | 42.75 | +0.15 (+0.35%) | 915,750 |
| 31 Dec 2019 | INR | 43.2 | 43.3 | 42.5 | 42.6 | 42.6 | -0.8 (-1.84%) | 1,097,642 |
| 30 Dec 2019 | INR | 43.55 | 45.65 | 43.05 | 43.4 | 43.4 | +0.75 (+1.76%) | 8,022,953 |
| 27 Dec 2019 | INR | 41.05 | 43 | 39.9 | 42.65 | 42.65 | +1.75 (+4.28%) | 2,044,609 |
| 26 Dec 2019 | INR | 41 | 41.95 | 40.8 | 40.9 | 40.9 | +0.1 (+0.25%) | 193,056 |
| 24 Dec 2019 | INR | 41.5 | 41.5 | 40.35 | 40.8 | 40.8 | -0.7 (-1.69%) | 320,000 |
| 23 Dec 2019 | INR | 40.4 | 41.9 | 40.25 | 41.5 | 41.5 | +0.4 (+0.97%) | 321,924 |
| 20 Dec 2019 | INR | 40.6 | 42.6 | 40.35 | 41.1 | 41.1 | +0.75 (+1.86%) | 850,453 |
| 19 Dec 2019 | INR | 38.95 | 41.25 | 37.85 | 40.35 | 40.35 | +1.55 (+3.99%) | 991,058 |
| 18 Dec 2019 | INR | 38.25 | 39.2 | 37.35 | 38.8 | 38.8 | +1.05 (+2.78%) | 454,743 |
| 17 Dec 2019 | INR | 38.15 | 38.6 | 37.55 | 37.75 | 37.75 | -0.4 (-1.05%) | 183,366 |
| 16 Dec 2019 | INR | 37.65 | 39.4 | 37.4 | 38.15 | 38.15 | -0.25 (-0.65%) | 374,891 |
| 13 Dec 2019 | INR | 37.35 | 38.85 | 37.05 | 38.4 | 38.4 | +1.4 (+3.78%) | 410,476 |
| 12 Dec 2019 | INR | 36 | 38 | 35.9 | 37 | 37 | +1.05 (+2.92%) | 447,193 |
| 11 Dec 2019 | INR | 37.45 | 38.6 | 35.15 | 35.95 | 35.95 | -1.15 (-3.10%) | 1,102,020 |
| 10 Dec 2019 | INR | 37.25 | 37.8 | 36.5 | 37.1 | 37.1 | -0.65 (-1.72%) | 245,007 |
