| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 15.6 | 15.65 | 15.25 | 15.3 | 15.3 | -0.2 (-1.29%) | 46,379 |
| 21 Jan 2020 | INR | 15.5 | 15.7 | 15.4 | 15.5 | 15.5 | 0.0 (0.0%) | 23,040 |
| 20 Jan 2020 | INR | 15.95 | 15.95 | 15.45 | 15.5 | 15.5 | -0.2 (-1.27%) | 89,925 |
| 17 Jan 2020 | INR | 15.7 | 15.9 | 15.6 | 15.7 | 15.7 | -0.05 (-0.32%) | 62,773 |
| 16 Jan 2020 | INR | 15.85 | 16.05 | 15.7 | 15.75 | 15.75 | +0.05 (+0.32%) | 80,664 |
| 15 Jan 2020 | INR | 15.8 | 15.8 | 15.6 | 15.7 | 15.7 | -0.05 (-0.32%) | 35,380 |
| 14 Jan 2020 | INR | 15.9 | 16.15 | 15.7 | 15.75 | 15.75 | +0.1 (+0.64%) | 76,448 |
| 13 Jan 2020 | INR | 15.6 | 15.9 | 15.5 | 15.65 | 15.65 | +0.05 (+0.32%) | 54,807 |
| 10 Jan 2020 | INR | 15.65 | 16 | 15.45 | 15.6 | 15.6 | +0.1 (+0.65%) | 44,256 |
| 9 Jan 2020 | INR | 15.65 | 15.85 | 15.45 | 15.5 | 15.5 | +0.15 (+0.98%) | 82,054 |
| 8 Jan 2020 | INR | 15.6 | 15.7 | 15.3 | 15.35 | 15.35 | -0.3 (-1.92%) | 48,771 |
| 7 Jan 2020 | INR | 15.75 | 16.15 | 15.55 | 15.65 | 15.65 | -0.2 (-1.26%) | 95,912 |
| 6 Jan 2020 | INR | 16.15 | 16.3 | 15.75 | 15.85 | 15.85 | -0.4 (-2.46%) | 79,759 |
| 3 Jan 2020 | INR | 16 | 16.85 | 15.9 | 16.25 | 16.25 | +0.15 (+0.93%) | 324,861 |
| 2 Jan 2020 | INR | 15.75 | 16.25 | 15.7 | 16.1 | 16.1 | +0.35 (+2.22%) | 79,722 |
| 1 Jan 2020 | INR | 17.35 | 17.35 | 15.65 | 15.75 | 15.75 | +0.2 (+1.29%) | 49,257 |
| 31 Dec 2019 | INR | 15.65 | 15.7 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 49,365 |
| 30 Dec 2019 | INR | 15.7 | 15.75 | 15.5 | 15.6 | 15.6 | -0.1 (-0.64%) | 31,392 |
| 27 Dec 2019 | INR | 15.6 | 15.8 | 15.6 | 15.7 | 15.7 | +0.15 (+0.96%) | 59,394 |
| 26 Dec 2019 | INR | 15.75 | 15.8 | 15.5 | 15.55 | 15.55 | -0.05 (-0.32%) | 26,957 |
| 24 Dec 2019 | INR | 15.85 | 16 | 15.6 | 15.6 | 15.6 | -0.15 (-0.95%) | 42,609 |
| 23 Dec 2019 | INR | 15.9 | 16.15 | 15.65 | 15.75 | 15.75 | -0.15 (-0.94%) | 86,251 |
| 20 Dec 2019 | INR | 15.9 | 16.2 | 15.85 | 15.9 | 15.9 | -0.05 (-0.31%) | 41,399 |
| 19 Dec 2019 | INR | 16.3 | 16.45 | 15.75 | 15.95 | 15.95 | -0.05 (-0.31%) | 75,970 |
| 18 Dec 2019 | INR | 16.75 | 16.75 | 15.95 | 16 | 16 | -0.65 (-3.90%) | 118,687 |
| 17 Dec 2019 | INR | 15.25 | 17.2 | 15.25 | 16.65 | 16.65 | +1.45 (+9.54%) | 284,904 |
| 16 Dec 2019 | INR | 15.25 | 15.4 | 15.1 | 15.2 | 15.2 | 0.0 (0.0%) | 32,192 |
| 13 Dec 2019 | INR | 15.2 | 15.25 | 15.1 | 15.2 | 15.2 | 0.0 (0.0%) | 25,589 |
| 12 Dec 2019 | INR | 15.3 | 15.45 | 15 | 15.2 | 15.2 | +0.05 (+0.33%) | 19,344 |
| 11 Dec 2019 | INR | 15.25 | 15.4 | 15 | 15.15 | 15.15 | -0.05 (-0.33%) | 32,796 |
