| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 63.77 | 63.77 | 59.77 | 60.84 | 60.84 | -1.6 (-2.56%) | 48,346 |
| 20 Jan 2020 | INR | 65.99 | 65.99 | 61.95 | 62.44 | 62.44 | -3.55 (-5.38%) | 57,313 |
| 17 Jan 2020 | INR | 67.15 | 67.15 | 64.53 | 65.99 | 65.99 | +1.15 (+1.77%) | 76,741 |
| 16 Jan 2020 | INR | 63.46 | 69.55 | 62.35 | 64.84 | 64.84 | +2.36 (+3.78%) | 84,122 |
| 15 Jan 2020 | INR | 62.22 | 63.55 | 61.86 | 62.48 | 62.48 | -0.36 (-0.57%) | 16,858 |
| 14 Jan 2020 | INR | 62.66 | 63.42 | 62.13 | 62.84 | 62.84 | -0.58 (-0.91%) | 20,069 |
| 13 Jan 2020 | INR | 63.68 | 63.99 | 62.93 | 63.42 | 63.42 | +0.4 (+0.63%) | 14,886 |
| 10 Jan 2020 | INR | 63.28 | 65.99 | 62.35 | 63.02 | 63.02 | -0.17 (-0.27%) | 35,148 |
| 9 Jan 2020 | INR | 63.95 | 66.22 | 61.82 | 63.19 | 63.19 | +1.15 (+1.85%) | 21,370 |
| 8 Jan 2020 | INR | 62.75 | 62.84 | 61.02 | 62.04 | 62.04 | -0.71 (-1.13%) | 10,954 |
| 7 Jan 2020 | INR | 60.62 | 64.26 | 60.62 | 62.75 | 62.75 | +1.56 (+2.55%) | 9,056 |
| 6 Jan 2020 | INR | 62.39 | 66.22 | 60.57 | 61.19 | 61.19 | -3.43 (-5.31%) | 15,877 |
| 3 Jan 2020 | INR | 65.86 | 66.75 | 64.04 | 64.62 | 64.62 | -0.88 (-1.34%) | 12,387 |
| 2 Jan 2020 | INR | 65.77 | 67.28 | 64.93 | 65.5 | 65.5 | -1.03 (-1.55%) | 15,962 |
| 1 Jan 2020 | INR | 68.35 | 68.35 | 66.22 | 66.53 | 66.53 | +0.36 (+0.54%) | 23,854 |
| 31 Dec 2019 | INR | 68.13 | 70.22 | 66.04 | 66.17 | 66.17 | -2.22 (-3.25%) | 54,053 |
| 30 Dec 2019 | INR | 63.19 | 72.48 | 63.19 | 68.39 | 68.39 | +3.46 (+5.33%) | 151,654 |
| 27 Dec 2019 | INR | 58.66 | 66.48 | 58.39 | 64.93 | 64.93 | +5.96 (+10.11%) | 143,866 |
| 26 Dec 2019 | INR | 55.55 | 59.28 | 55.55 | 58.97 | 58.97 | +3.42 (+6.16%) | 65,017 |
| 24 Dec 2019 | INR | 55.99 | 55.99 | 55.33 | 55.55 | 55.55 | +0.4 (+0.73%) | 8,422 |
| 23 Dec 2019 | INR | 54.66 | 55.99 | 54.66 | 55.15 | 55.15 | 0.0 (0.0%) | 8,670 |
| 20 Dec 2019 | INR | 57.46 | 57.64 | 54.31 | 55.15 | 55.15 | -1.38 (-2.44%) | 29,721 |
| 19 Dec 2019 | INR | 55.95 | 57.51 | 55.28 | 56.53 | 56.53 | +0.58 (+1.04%) | 38,829 |
| 18 Dec 2019 | INR | 57.51 | 58.31 | 55.64 | 55.95 | 55.95 | -2 (-3.45%) | 48,530 |
| 17 Dec 2019 | INR | 57.06 | 58.84 | 57.06 | 57.95 | 57.95 | +0.84 (+1.47%) | 17,725 |
| 16 Dec 2019 | INR | 59.06 | 59.19 | 56.75 | 57.11 | 57.11 | -1.02 (-1.75%) | 22,507 |
| 13 Dec 2019 | INR | 60.13 | 62.13 | 57.82 | 58.13 | 58.13 | -2.13 (-3.53%) | 21,698 |
| 12 Dec 2019 | INR | 59.02 | 62.66 | 56.31 | 60.26 | 60.26 | +2.58 (+4.47%) | 103,790 |
| 11 Dec 2019 | INR | 56.62 | 59.19 | 56.62 | 57.68 | 57.68 | +0.44 (+0.77%) | 5,729 |
| 10 Dec 2019 | INR | 58.57 | 58.57 | 56.62 | 57.24 | 57.24 | 0.0 (0.0%) | 11,333 |
