| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | INR | 66.8 | 69.8 | 62 | 66.65 | 66.65 | +8.45 (+14.52%) | 869,645 |
| 2 Jan 2020 | INR | 48 | 58.2 | 48 | 58.2 | 58.2 | +9.7 (+20.00%) | 101,672 |
| 1 Jan 2020 | INR | 49.1 | 50.25 | 48.1 | 48.5 | 48.5 | -1.55 (-3.10%) | 19,086 |
| 31 Dec 2019 | INR | 51.25 | 52.25 | 49.25 | 50.05 | 50.05 | -1.3 (-2.53%) | 13,327 |
| 30 Dec 2019 | INR | 53 | 54.7 | 50.5 | 51.35 | 51.35 | -1.3 (-2.47%) | 61,252 |
| 27 Dec 2019 | INR | 47.75 | 55.4 | 45 | 52.65 | 52.65 | +5.8 (+12.38%) | 228,952 |
| 26 Dec 2019 | INR | 41.5 | 48.5 | 40.5 | 46.85 | 46.85 | +5.35 (+12.89%) | 303,721 |
| 24 Dec 2019 | INR | 41.7 | 42.1 | 41.05 | 41.5 | 41.5 | +0.5 (+1.22%) | 9,222 |
| 23 Dec 2019 | INR | 42.3 | 43.4 | 40.6 | 41 | 41 | -1.9 (-4.43%) | 61,896 |
| 20 Dec 2019 | INR | 43.65 | 44.4 | 42.5 | 42.9 | 42.9 | -0.95 (-2.17%) | 17,673 |
| 19 Dec 2019 | INR | 43.75 | 44.7 | 43.05 | 43.85 | 43.85 | -0.4 (-0.90%) | 13,418 |
| 18 Dec 2019 | INR | 44.9 | 45.15 | 43.05 | 44.25 | 44.25 | +0.45 (+1.03%) | 33,626 |
| 17 Dec 2019 | INR | 43.85 | 44.65 | 41.9 | 43.8 | 43.8 | +0.25 (+0.57%) | 40,824 |
| 16 Dec 2019 | INR | 46.4 | 46.85 | 42.6 | 43.55 | 43.55 | -1.1 (-2.46%) | 25,813 |
| 13 Dec 2019 | INR | 44.95 | 46 | 44.2 | 44.65 | 44.65 | -0.25 (-0.56%) | 10,066 |
| 12 Dec 2019 | INR | 46.5 | 46.5 | 43.6 | 44.9 | 44.9 | -0.6 (-1.32%) | 17,788 |
| 11 Dec 2019 | INR | 45.2 | 46.9 | 45 | 45.5 | 45.5 | -0.5 (-1.09%) | 26,956 |
| 10 Dec 2019 | INR | 48.2 | 48.2 | 45.8 | 46 | 46 | -1.6 (-3.36%) | 7,441 |
| 9 Dec 2019 | INR | 48 | 48.4 | 47.2 | 47.6 | 47.6 | -0.55 (-1.14%) | 10,032 |
| 6 Dec 2019 | INR | 48.65 | 49.15 | 47.8 | 48.15 | 48.15 | -0.65 (-1.33%) | 12,464 |
| 5 Dec 2019 | INR | 51.25 | 51.25 | 48 | 48.8 | 48.8 | -1.4 (-2.79%) | 18,788 |
| 4 Dec 2019 | INR | 51.8 | 51.8 | 50.05 | 50.2 | 50.2 | +0.1 (+0.20%) | 4,811 |
| 3 Dec 2019 | INR | 51.4 | 51.75 | 49.6 | 50.1 | 50.1 | -1.8 (-3.47%) | 23,079 |
| 2 Dec 2019 | INR | 51.5 | 54 | 51.2 | 51.9 | 51.9 | +0.9 (+1.76%) | 20,708 |
| 29 Nov 2019 | INR | 50.4 | 51.9 | 50.4 | 51 | 51 | +1.05 (+2.10%) | 20,849 |
| 28 Nov 2019 | INR | 51.8 | 51.8 | 49.5 | 49.95 | 49.95 | -1.85 (-3.57%) | 31,552 |
| 27 Nov 2019 | INR | 53.8 | 53.8 | 51.2 | 51.8 | 51.8 | -0.95 (-1.80%) | 8,882 |
| 26 Nov 2019 | INR | 54 | 54 | 52.1 | 52.75 | 52.75 | +1.3 (+2.53%) | 29,545 |
| 25 Nov 2019 | INR | 51.85 | 52.5 | 50.9 | 51.45 | 51.45 | +0.9 (+1.78%) | 9,778 |
| 22 Nov 2019 | INR | 52.1 | 52.1 | 50.2 | 50.55 | 50.55 | -0.85 (-1.65%) | 17,368 |
