| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 22.3 | 23.1 | 22.05 | 22.25 | 22.25 | +0.45 (+2.06%) | 60,268 |
| 21 Jan 2020 | INR | 22.1 | 22.1 | 21.35 | 21.8 | 21.8 | -0.35 (-1.58%) | 29,060 |
| 20 Jan 2020 | INR | 23.75 | 24 | 21.9 | 22.15 | 22.15 | -1.6 (-6.74%) | 118,645 |
| 17 Jan 2020 | INR | 24.3 | 25.45 | 23.4 | 23.75 | 23.75 | +0.8 (+3.49%) | 368,126 |
| 16 Jan 2020 | INR | 22.4 | 23.2 | 22.1 | 22.95 | 22.95 | +0.7 (+3.15%) | 163,396 |
| 15 Jan 2020 | INR | 21.25 | 22.35 | 21.1 | 22.25 | 22.25 | +0.75 (+3.49%) | 113,760 |
| 14 Jan 2020 | INR | 20.5 | 21.8 | 20.25 | 21.5 | 21.5 | +1.3 (+6.44%) | 184,836 |
| 13 Jan 2020 | INR | 20 | 20.9 | 19.95 | 20.2 | 20.2 | +0.25 (+1.25%) | 88,022 |
| 10 Jan 2020 | INR | 19.25 | 20.45 | 19.2 | 19.95 | 19.95 | +0.8 (+4.18%) | 117,143 |
| 9 Jan 2020 | INR | 18.55 | 19.55 | 18.55 | 19.15 | 19.15 | +0.35 (+1.86%) | 36,398 |
| 8 Jan 2020 | INR | 18.8 | 19.3 | 18.3 | 18.8 | 18.8 | -0.15 (-0.79%) | 30,214 |
| 7 Jan 2020 | INR | 19.35 | 19.45 | 18.85 | 18.95 | 18.95 | +0.15 (+0.80%) | 15,392 |
| 6 Jan 2020 | INR | 17.95 | 19.4 | 17.95 | 18.8 | 18.8 | -0.9 (-4.57%) | 36,426 |
| 3 Jan 2020 | INR | 20.3 | 20.45 | 19.5 | 19.7 | 19.7 | -0.15 (-0.76%) | 75,348 |
| 2 Jan 2020 | INR | 19 | 20 | 19 | 19.85 | 19.85 | +0.85 (+4.47%) | 64,219 |
| 1 Jan 2020 | INR | 19.4 | 19.4 | 18.85 | 19 | 19 | -0.3 (-1.55%) | 34,826 |
| 31 Dec 2019 | INR | 19.55 | 19.8 | 19.1 | 19.3 | 19.3 | -0.1 (-0.52%) | 42,242 |
| 30 Dec 2019 | INR | 18.5 | 19.75 | 18.5 | 19.4 | 19.4 | +0.8 (+4.30%) | 144,613 |
| 27 Dec 2019 | INR | 17.5 | 18.75 | 17.15 | 18.6 | 18.6 | +1.6 (+9.41%) | 70,014 |
| 26 Dec 2019 | INR | 17.55 | 17.55 | 17 | 17 | 17 | -0.2 (-1.16%) | 9,895 |
| 24 Dec 2019 | INR | 16.65 | 17.6 | 16.3 | 17.2 | 17.2 | +0.65 (+3.93%) | 34,042 |
| 23 Dec 2019 | INR | 17 | 17.05 | 16.35 | 16.55 | 16.55 | -0.5 (-2.93%) | 44,942 |
| 20 Dec 2019 | INR | 17.1 | 17.1 | 16.85 | 17.05 | 17.05 | -0.25 (-1.45%) | 15,687 |
| 19 Dec 2019 | INR | 17.3 | 17.45 | 17.2 | 17.3 | 17.3 | -0.05 (-0.29%) | 7,106 |
| 18 Dec 2019 | INR | 17.25 | 17.45 | 17.2 | 17.35 | 17.35 | -0.15 (-0.86%) | 14,706 |
| 17 Dec 2019 | INR | 18.25 | 18.25 | 17.2 | 17.5 | 17.5 | +0.15 (+0.86%) | 10,141 |
| 16 Dec 2019 | INR | 17.85 | 18 | 17.3 | 17.35 | 17.35 | -0.55 (-3.07%) | 16,840 |
| 13 Dec 2019 | INR | 17 | 18.25 | 16.85 | 17.9 | 17.9 | +1.2 (+7.19%) | 76,152 |
| 12 Dec 2019 | INR | 15.95 | 16.9 | 15.95 | 16.7 | 16.7 | +1.1 (+7.05%) | 80,190 |
| 11 Dec 2019 | INR | 15.9 | 16.2 | 15.55 | 15.6 | 15.6 | -0.15 (-0.95%) | 1,731,283 |
