| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | INR | 65.55 | 69.6 | 65.2 | 69.15 | 69.15 | +3.75 (+5.73%) | 740,671 |
| 22 Jan 2020 | INR | 68 | 68.1 | 65.1 | 65.4 | 65.4 | -2 (-2.97%) | 281,523 |
| 21 Jan 2020 | INR | 67.6 | 69.25 | 67.05 | 67.4 | 67.4 | -0.8 (-1.17%) | 279,127 |
| 20 Jan 2020 | INR | 71.15 | 71.35 | 67.85 | 68.2 | 68.2 | -2.65 (-3.74%) | 324,551 |
| 17 Jan 2020 | INR | 68.45 | 73.35 | 68.1 | 70.85 | 70.85 | +2.4 (+3.51%) | 1,459,697 |
| 16 Jan 2020 | INR | 69.35 | 69.8 | 67.1 | 68.45 | 68.45 | -0.55 (-0.80%) | 507,643 |
| 15 Jan 2020 | INR | 70.4 | 70.6 | 68.1 | 69 | 69 | -0.3 (-0.43%) | 876,022 |
| 14 Jan 2020 | INR | 67 | 70.25 | 66.6 | 69.3 | 69.3 | +2.6 (+3.90%) | 1,161,064 |
| 13 Jan 2020 | INR | 65.3 | 68.4 | 65.1 | 66.7 | 66.7 | +1.9 (+2.93%) | 749,611 |
| 10 Jan 2020 | INR | 65.65 | 67.9 | 64.25 | 64.8 | 64.8 | -0.25 (-0.38%) | 473,969 |
| 9 Jan 2020 | INR | 65 | 66.25 | 64.1 | 65.05 | 65.05 | +1.5 (+2.36%) | 366,768 |
| 8 Jan 2020 | INR | 62.45 | 66.3 | 61.3 | 63.55 | 63.55 | -0.5 (-0.78%) | 609,824 |
| 7 Jan 2020 | INR | 65 | 66.6 | 62.7 | 64.05 | 64.05 | -0.3 (-0.47%) | 494,452 |
| 6 Jan 2020 | INR | 64.65 | 68.4 | 62.5 | 64.35 | 64.35 | -2.4 (-3.60%) | 1,697,789 |
| 3 Jan 2020 | INR | 62.5 | 69.8 | 62.1 | 66.75 | 66.75 | +3.75 (+5.95%) | 2,714,247 |
| 2 Jan 2020 | INR | 58.9 | 63.5 | 58.7 | 63 | 63 | +4.45 (+7.60%) | 759,444 |
| 1 Jan 2020 | INR | 58.65 | 59.25 | 58.1 | 58.55 | 58.55 | +0.25 (+0.43%) | 235,457 |
| 31 Dec 2019 | INR | 58.15 | 59.5 | 57.5 | 58.3 | 58.3 | +0.45 (+0.78%) | 314,295 |
| 30 Dec 2019 | INR | 56.9 | 58.8 | 56.9 | 57.85 | 57.85 | +0.55 (+0.96%) | 164,309 |
| 27 Dec 2019 | INR | 58 | 59 | 56.9 | 57.3 | 57.3 | -0.35 (-0.61%) | 149,077 |
| 26 Dec 2019 | INR | 58.15 | 59.35 | 57.4 | 57.65 | 57.65 | -0.35 (-0.60%) | 137,845 |
| 24 Dec 2019 | INR | 58.45 | 59.1 | 57.7 | 58 | 58 | -0.7 (-1.19%) | 69,630 |
| 23 Dec 2019 | INR | 59.1 | 59.6 | 58.3 | 58.7 | 58.7 | -0.85 (-1.43%) | 86,467 |
| 20 Dec 2019 | INR | 60.05 | 60.15 | 59.15 | 59.55 | 59.55 | 0.0 (0.0%) | 99,136 |
| 19 Dec 2019 | INR | 59.7 | 60.6 | 59 | 59.55 | 59.55 | -0.25 (-0.42%) | 145,654 |
| 18 Dec 2019 | INR | 60.6 | 61.55 | 59.25 | 59.8 | 59.8 | -0.9 (-1.48%) | 177,893 |
| 17 Dec 2019 | INR | 59.55 | 62.35 | 58.65 | 60.7 | 60.7 | +1.6 (+2.71%) | 491,882 |
| 16 Dec 2019 | INR | 59.25 | 60.55 | 58.5 | 59.1 | 59.1 | +0.35 (+0.60%) | 146,306 |
| 13 Dec 2019 | INR | 57.35 | 59.8 | 57 | 58.75 | 58.75 | +1.3 (+2.26%) | 240,649 |
| 12 Dec 2019 | INR | 57.55 | 57.9 | 56.95 | 57.45 | 57.45 | +0.3 (+0.52%) | 138,279 |
