| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 22 | 22.5 | 21.45 | 21.6 | 21.6 | -0.1 (-0.46%) | 61,164 |
| 21 Jan 2020 | INR | 21.5 | 22.5 | 21.45 | 21.7 | 21.7 | -0.5 (-2.25%) | 6,691 |
| 20 Jan 2020 | INR | 23.5 | 23.5 | 22 | 22.2 | 22.2 | -1.05 (-4.52%) | 14,016 |
| 17 Jan 2020 | INR | 23.65 | 23.8 | 23.1 | 23.25 | 23.25 | -0.65 (-2.72%) | 21,446 |
| 16 Jan 2020 | INR | 22 | 24.25 | 22 | 23.9 | 23.9 | +1.8 (+8.14%) | 56,121 |
| 15 Jan 2020 | INR | 22.55 | 22.55 | 21.65 | 22.1 | 22.1 | -0.55 (-2.43%) | 22,684 |
| 14 Jan 2020 | INR | 24.75 | 24.75 | 22.4 | 22.65 | 22.65 | -0.45 (-1.95%) | 51,560 |
| 13 Jan 2020 | INR | 21.5 | 24.45 | 20.75 | 23.1 | 23.1 | +2.3 (+11.06%) | 147,335 |
| 10 Jan 2020 | INR | 20.5 | 21.2 | 19.6 | 20.8 | 20.8 | +0.25 (+1.22%) | 50,340 |
| 9 Jan 2020 | INR | 20.85 | 21.35 | 20.05 | 20.55 | 20.55 | 0.0 (0.0%) | 22,835 |
| 8 Jan 2020 | INR | 19.4 | 20.75 | 19.4 | 20.55 | 20.55 | +0.45 (+2.24%) | 44,767 |
| 7 Jan 2020 | INR | 19.2 | 20.6 | 18.9 | 20.1 | 20.1 | +1.4 (+7.49%) | 27,612 |
| 6 Jan 2020 | INR | 19.15 | 19.4 | 18.7 | 18.7 | 18.7 | -1.25 (-6.27%) | 11,565 |
| 3 Jan 2020 | INR | 19.95 | 21 | 19.8 | 19.95 | 19.95 | -0.4 (-1.97%) | 10,948 |
| 2 Jan 2020 | INR | 19.3 | 20.75 | 19 | 20.35 | 20.35 | +1.15 (+5.99%) | 38,518 |
| 1 Jan 2020 | INR | 19.05 | 19.4 | 19.05 | 19.2 | 19.2 | +0.15 (+0.79%) | 2,402 |
| 31 Dec 2019 | INR | 19.35 | 19.45 | 18.85 | 19.05 | 19.05 | -0.35 (-1.80%) | 8,048 |
| 30 Dec 2019 | INR | 19.5 | 20.2 | 19.05 | 19.4 | 19.4 | +0.4 (+2.11%) | 29,879 |
| 27 Dec 2019 | INR | 18.55 | 19.25 | 18.25 | 19 | 19 | +0.6 (+3.26%) | 21,428 |
| 26 Dec 2019 | INR | 18.3 | 18.75 | 18.3 | 18.4 | 18.4 | -0.15 (-0.81%) | 10,116 |
| 24 Dec 2019 | INR | 18.6 | 18.95 | 18.4 | 18.55 | 18.55 | -0.2 (-1.07%) | 2,426 |
| 23 Dec 2019 | INR | 19.1 | 19.1 | 18.7 | 18.75 | 18.75 | +0.3 (+1.63%) | 9,257 |
| 20 Dec 2019 | INR | 18.55 | 18.6 | 18.4 | 18.45 | 18.45 | -0.3 (-1.60%) | 1,450 |
| 19 Dec 2019 | INR | 18.8 | 19.05 | 18.6 | 18.75 | 18.75 | 0.0 (0.0%) | 14,535 |
| 18 Dec 2019 | INR | 19.3 | 19.5 | 18.7 | 18.75 | 18.75 | -0.3 (-1.57%) | 27,179 |
| 17 Dec 2019 | INR | 19.75 | 20 | 18.9 | 19.05 | 19.05 | +0.1 (+0.53%) | 41,444 |
| 16 Dec 2019 | INR | 19.6 | 19.9 | 18.65 | 18.95 | 18.95 | -0.8 (-4.05%) | 25,982 |
| 13 Dec 2019 | INR | 19.8 | 20.7 | 18.55 | 19.75 | 19.75 | +1.25 (+6.76%) | 129,068 |
| 12 Dec 2019 | INR | 17.3 | 18.9 | 17.3 | 18.5 | 18.5 | +1.25 (+7.25%) | 26,517 |
| 11 Dec 2019 | INR | 18.2 | 18.2 | 17.2 | 17.25 | 17.25 | -0.25 (-1.43%) | 15,414 |
