| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 17.7 | 17.7 | 16.9 | 17.05 | 17.05 | +0.05 (+0.29%) | 336,881 |
| 21 Jan 2020 | INR | 17.1 | 17.2 | 16.8 | 17 | 17 | -0.35 (-2.02%) | 1,047,131 |
| 20 Jan 2020 | INR | 17.3 | 17.6 | 17.25 | 17.35 | 17.35 | +0.1 (+0.58%) | 416,345 |
| 17 Jan 2020 | INR | 17.7 | 17.9 | 17.25 | 17.25 | 17.25 | -0.5 (-2.82%) | 262,250 |
| 16 Jan 2020 | INR | 18.1 | 18.4 | 17.65 | 17.75 | 17.75 | -0.25 (-1.39%) | 385,138 |
| 15 Jan 2020 | INR | 17.75 | 18.4 | 17.6 | 18 | 18 | +0.3 (+1.69%) | 894,385 |
| 14 Jan 2020 | INR | 17.65 | 17.8 | 17.6 | 17.7 | 17.7 | +0.1 (+0.57%) | 139,599 |
| 13 Jan 2020 | INR | 17.6 | 17.9 | 17.55 | 17.6 | 17.6 | 0.0 (0.0%) | 146,009 |
| 10 Jan 2020 | INR | 17.7 | 18.1 | 17.55 | 17.6 | 17.6 | +0.05 (+0.28%) | 338,841 |
| 9 Jan 2020 | INR | 17.7 | 17.8 | 17.5 | 17.55 | 17.55 | +0.25 (+1.45%) | 1,105,140 |
| 8 Jan 2020 | INR | 17.05 | 17.5 | 17.05 | 17.3 | 17.3 | 0.0 (0.0%) | 150,373 |
| 7 Jan 2020 | INR | 17.45 | 17.65 | 17.25 | 17.3 | 17.3 | +0.05 (+0.29%) | 609,387 |
| 6 Jan 2020 | INR | 17.55 | 17.6 | 17.2 | 17.25 | 17.25 | -0.5 (-2.82%) | 171,170 |
| 3 Jan 2020 | INR | 17.8 | 18.3 | 17.7 | 17.75 | 17.75 | -0.15 (-0.84%) | 332,224 |
| 2 Jan 2020 | INR | 17.45 | 18.1 | 17.45 | 17.9 | 17.9 | +0.45 (+2.58%) | 188,425 |
| 1 Jan 2020 | INR | 17.65 | 17.95 | 17.4 | 17.45 | 17.45 | -0.15 (-0.85%) | 97,032 |
| 31 Dec 2019 | INR | 17.8 | 18 | 17.45 | 17.6 | 17.6 | -0.1 (-0.56%) | 163,255 |
| 30 Dec 2019 | INR | 17.7 | 18.35 | 17.55 | 17.7 | 17.7 | +0.15 (+0.85%) | 363,103 |
| 27 Dec 2019 | INR | 17.45 | 17.85 | 17.3 | 17.55 | 17.55 | +0.2 (+1.15%) | 170,994 |
| 26 Dec 2019 | INR | 17.15 | 17.75 | 16.95 | 17.35 | 17.35 | +0.25 (+1.46%) | 372,778 |
| 24 Dec 2019 | INR | 17.15 | 17.2 | 17.05 | 17.1 | 17.1 | 0.0 (0.0%) | 178,744 |
| 23 Dec 2019 | INR | 17.2 | 17.25 | 17 | 17.1 | 17.1 | -0.05 (-0.29%) | 391,742 |
| 20 Dec 2019 | INR | 17.25 | 17.4 | 17.1 | 17.15 | 17.15 | 0.0 (0.0%) | 157,700 |
| 19 Dec 2019 | INR | 17.2 | 17.55 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 194,842 |
| 18 Dec 2019 | INR | 17.25 | 17.5 | 17.05 | 17.15 | 17.15 | 0.0 (0.0%) | 302,226 |
| 17 Dec 2019 | INR | 17.2 | 17.3 | 17.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 259,653 |
| 16 Dec 2019 | INR | 17.25 | 17.5 | 17.1 | 17.1 | 17.1 | -0.1 (-0.58%) | 199,617 |
| 13 Dec 2019 | INR | 17.4 | 17.4 | 17.15 | 17.2 | 17.2 | +0.05 (+0.29%) | 163,525 |
| 12 Dec 2019 | INR | 17.25 | 17.6 | 17.05 | 17.15 | 17.15 | -0.2 (-1.15%) | 308,903 |
| 11 Dec 2019 | INR | 17.2 | 17.45 | 16.85 | 17.35 | 17.35 | +0.25 (+1.46%) | 1,210,487 |
