| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 15.55 | 16.25 | 15.25 | 15.6 | 15.6 | -0.35 (-2.19%) | 39,479 |
| 21 Jan 2020 | INR | 16.05 | 16.6 | 15.55 | 15.95 | 15.95 | -0.65 (-3.92%) | 29,547 |
| 20 Jan 2020 | INR | 17 | 17 | 16.5 | 16.6 | 16.6 | -0.4 (-2.35%) | 20,289 |
| 17 Jan 2020 | INR | 17.25 | 17.55 | 16.85 | 17 | 17 | -0.25 (-1.45%) | 63,063 |
| 16 Jan 2020 | INR | 17.55 | 17.75 | 17.2 | 17.25 | 17.25 | +0.1 (+0.58%) | 42,017 |
| 15 Jan 2020 | INR | 16.5 | 17.4 | 16.5 | 17.15 | 17.15 | +0.35 (+2.08%) | 24,285 |
| 14 Jan 2020 | INR | 17.45 | 17.55 | 16.8 | 16.8 | 16.8 | -0.1 (-0.59%) | 81,670 |
| 13 Jan 2020 | INR | 16.7 | 17.15 | 16.7 | 16.9 | 16.9 | +0.2 (+1.20%) | 26,691 |
| 10 Jan 2020 | INR | 16.75 | 17 | 16.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 39,842 |
| 9 Jan 2020 | INR | 16.65 | 17.3 | 16.6 | 16.75 | 16.75 | +0.2 (+1.21%) | 72,100 |
| 8 Jan 2020 | INR | 16.65 | 17.45 | 16.25 | 16.55 | 16.55 | +0.15 (+0.91%) | 73,633 |
| 7 Jan 2020 | INR | 16.55 | 17.15 | 16.2 | 16.4 | 16.4 | -0.15 (-0.91%) | 29,449 |
| 6 Jan 2020 | INR | 16 | 17.2 | 15.5 | 16.55 | 16.55 | +0.5 (+3.12%) | 146,740 |
| 3 Jan 2020 | INR | 15.75 | 16.75 | 15.45 | 16.05 | 16.05 | +0.3 (+1.90%) | 87,441 |
| 2 Jan 2020 | INR | 14.95 | 16.1 | 14.8 | 15.75 | 15.75 | +0.8 (+5.35%) | 97,764 |
| 1 Jan 2020 | INR | 15.2 | 15.5 | 14.8 | 14.95 | 14.95 | -0.25 (-1.64%) | 16,006 |
| 31 Dec 2019 | INR | 15.25 | 16.25 | 14.65 | 15.2 | 15.2 | +0.3 (+2.01%) | 86,279 |
| 30 Dec 2019 | INR | 13.9 | 15.3 | 13.9 | 14.9 | 14.9 | +0.55 (+3.83%) | 55,474 |
| 27 Dec 2019 | INR | 13.6 | 15.15 | 13.6 | 14.35 | 14.35 | +0.6 (+4.36%) | 117,824 |
| 26 Dec 2019 | INR | 13.4 | 13.85 | 13.4 | 13.75 | 13.75 | +0.35 (+2.61%) | 24,658 |
| 24 Dec 2019 | INR | 13.8 | 13.8 | 13.3 | 13.4 | 13.4 | -0.1 (-0.74%) | 19,200 |
| 23 Dec 2019 | INR | 13.35 | 13.75 | 13.35 | 13.5 | 13.5 | +0.15 (+1.12%) | 16,482 |
| 20 Dec 2019 | INR | 13.4 | 13.75 | 13 | 13.35 | 13.35 | -0.05 (-0.37%) | 9,730 |
| 19 Dec 2019 | INR | 13.75 | 13.9 | 13.1 | 13.4 | 13.4 | +0.1 (+0.75%) | 30,872 |
| 18 Dec 2019 | INR | 14 | 14 | 13.2 | 13.3 | 13.3 | -0.4 (-2.92%) | 24,552 |
| 17 Dec 2019 | INR | 13 | 13.8 | 12.75 | 13.7 | 13.7 | +0.8 (+6.20%) | 55,196 |
| 16 Dec 2019 | INR | 13.05 | 13.3 | 12.8 | 12.9 | 12.9 | -0.15 (-1.15%) | 22,349 |
| 13 Dec 2019 | INR | 12.75 | 13.5 | 12.75 | 13.05 | 13.05 | +0.1 (+0.77%) | 37,247 |
| 12 Dec 2019 | INR | 12.35 | 13.4 | 12.35 | 12.95 | 12.95 | +0.1 (+0.78%) | 32,044 |
| 11 Dec 2019 | INR | 13 | 13.4 | 12.75 | 12.85 | 12.85 | 0.0 (0.0%) | 22,509 |
