| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 52.75 | 52.85 | 51.6 | 52 | 52 | -0.6 (-1.14%) | 2,391,889 |
| 17 Jan 2020 | INR | 52.5 | 53.1 | 52.2 | 52.6 | 52.6 | -0.15 (-0.28%) | 3,655,362 |
| 16 Jan 2020 | INR | 52.8 | 53.15 | 52.4 | 52.75 | 52.75 | +0.1 (+0.19%) | 3,704,771 |
| 15 Jan 2020 | INR | 52.5 | 52.9 | 52.2 | 52.65 | 52.65 | +0.15 (+0.29%) | 2,829,991 |
| 14 Jan 2020 | INR | 52.25 | 52.95 | 51.85 | 52.5 | 52.5 | -0.05 (-0.10%) | 3,239,557 |
| 13 Jan 2020 | INR | 53.3 | 53.3 | 52.15 | 52.55 | 52.55 | -0.1 (-0.19%) | 3,714,041 |
| 10 Jan 2020 | INR | 52.45 | 53.45 | 52.3 | 52.65 | 52.65 | +0.1 (+0.19%) | 4,761,614 |
| 9 Jan 2020 | INR | 52.9 | 53.4 | 52.25 | 52.55 | 52.55 | +0.6 (+1.15%) | 5,088,100 |
| 8 Jan 2020 | INR | 51.9 | 52.6 | 51 | 51.95 | 51.95 | -0.75 (-1.42%) | 4,490,512 |
| 7 Jan 2020 | INR | 53.6 | 54.3 | 52.25 | 52.7 | 52.7 | -0.25 (-0.47%) | 5,527,537 |
| 6 Jan 2020 | INR | 54.15 | 54.3 | 52.8 | 52.95 | 52.95 | -1.8 (-3.29%) | 5,204,531 |
| 3 Jan 2020 | INR | 55.1 | 55.5 | 54.35 | 54.75 | 54.75 | -0.4 (-0.73%) | 5,525,524 |
| 2 Jan 2020 | INR | 54.45 | 55.45 | 54.45 | 55.15 | 55.15 | +0.6 (+1.10%) | 5,754,393 |
| 1 Jan 2020 | INR | 55.05 | 55.6 | 54.15 | 54.55 | 54.55 | -0.25 (-0.46%) | 4,807,629 |
| 31 Dec 2019 | INR | 54.9 | 55.25 | 54.5 | 54.8 | 54.8 | -0.2 (-0.36%) | 6,146,968 |
| 30 Dec 2019 | INR | 55.4 | 55.45 | 54.35 | 55 | 55 | -0.5 (-0.90%) | 7,345,559 |
| 27 Dec 2019 | INR | 54.9 | 56.35 | 54.75 | 55.5 | 55.5 | +1.05 (+1.93%) | 14,585,338 |
| 26 Dec 2019 | INR | 58.35 | 58.5 | 54 | 54.45 | 54.45 | -3.9 (-6.68%) | 26,846,326 |
| 24 Dec 2019 | INR | 58.7 | 59.35 | 58 | 58.35 | 58.35 | -0.1 (-0.17%) | 12,033,545 |
| 23 Dec 2019 | INR | 59 | 60.1 | 57.65 | 58.45 | 58.45 | -0.7 (-1.18%) | 14,498,096 |
| 20 Dec 2019 | INR | 57.1 | 59.85 | 56.85 | 59.15 | 59.15 | +2.3 (+4.05%) | 21,863,110 |
| 19 Dec 2019 | INR | 56.6 | 57.45 | 55.8 | 56.85 | 56.85 | +0.3 (+0.53%) | 11,685,641 |
| 18 Dec 2019 | INR | 58 | 58.2 | 55.65 | 56.55 | 56.55 | -1.7 (-2.92%) | 14,025,723 |
| 17 Dec 2019 | INR | 58.6 | 59.2 | 57.8 | 58.25 | 58.25 | 0.0 (0.0%) | 11,766,184 |
| 16 Dec 2019 | INR | 60.3 | 60.45 | 58 | 58.25 | 58.25 | -1.35 (-2.27%) | 12,774,931 |
| 13 Dec 2019 | INR | 56.2 | 59.95 | 56.15 | 59.6 | 59.6 | +3.8 (+6.81%) | 21,625,184 |
| 12 Dec 2019 | INR | 54.8 | 56.4 | 54.55 | 55.8 | 55.8 | +1.4 (+2.57%) | 12,161,750 |
| 11 Dec 2019 | INR | 53.85 | 55.15 | 53.2 | 54.4 | 54.4 | +0.45 (+0.83%) | 11,382,369 |
| 10 Dec 2019 | INR | 55.6 | 56 | 53.7 | 53.95 | 53.95 | -1.65 (-2.97%) | 11,951,873 |
| 9 Dec 2019 | INR | 54.95 | 56.85 | 54.45 | 55.6 | 55.6 | +0.65 (+1.18%) | 12,906,205 |
