| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 17.05 | 20.35 | 17.05 | 20.3 | 20.3 | +3.25 (+19.06%) | 143,489 |
| 21 Jan 2020 | INR | 19.85 | 19.85 | 16.55 | 17.05 | 17.05 | -2.8 (-14.11%) | 49,544 |
| 20 Jan 2020 | INR | 19.3 | 20.45 | 18.15 | 19.85 | 19.85 | -0.3 (-1.49%) | 28,822 |
| 17 Jan 2020 | INR | 21.75 | 21.75 | 19.6 | 20.15 | 20.15 | -0.65 (-3.13%) | 4,079 |
| 16 Jan 2020 | INR | 21 | 22.3 | 20.4 | 20.8 | 20.8 | -0.5 (-2.35%) | 157,811 |
| 15 Jan 2020 | INR | 20.5 | 21.9 | 20.05 | 21.3 | 21.3 | -0.15 (-0.70%) | 89,696 |
| 14 Jan 2020 | INR | 20.15 | 21.5 | 20.1 | 21.45 | 21.45 | +0.45 (+2.14%) | 1,107 |
| 13 Jan 2020 | INR | 22.7 | 22.7 | 21 | 21 | 21 | -0.7 (-3.23%) | 12,984 |
| 10 Jan 2020 | INR | 20.3 | 22.45 | 20.3 | 21.7 | 21.7 | +0.2 (+0.93%) | 102,419 |
| 9 Jan 2020 | INR | 20.1 | 21.8 | 20.05 | 21.5 | 21.5 | 0.0 (0.0%) | 77,023 |
| 8 Jan 2020 | INR | 21.55 | 22.35 | 20.7 | 21.5 | 21.5 | -1.05 (-4.66%) | 126,950 |
| 7 Jan 2020 | INR | 22.9 | 23.75 | 20.7 | 22.55 | 22.55 | +0.4 (+1.81%) | 116,887 |
| 6 Jan 2020 | INR | 20.85 | 22.8 | 18.3 | 22.15 | 22.15 | +2.15 (+10.75%) | 90,326 |
| 3 Jan 2020 | INR | 19.25 | 20.6 | 18.35 | 20 | 20 | -0.15 (-0.74%) | 39,780 |
| 2 Jan 2020 | INR | 21 | 21 | 19 | 20.15 | 20.15 | -0.2 (-0.98%) | 94,943 |
| 1 Jan 2020 | INR | 21 | 21 | 19.5 | 20.35 | 20.35 | -0.4 (-1.93%) | 165,751 |
| 31 Dec 2019 | INR | 20.85 | 21.25 | 19.95 | 20.75 | 20.75 | 0.0 (0.0%) | 10,963 |
| 30 Dec 2019 | INR | 21 | 21.35 | 19 | 20.75 | 20.75 | -0.15 (-0.72%) | 7,035 |
| 27 Dec 2019 | INR | 22.5 | 22.5 | 20.5 | 20.9 | 20.9 | -1.9 (-8.33%) | 82,881 |
| 26 Dec 2019 | INR | 23 | 23.8 | 21.85 | 22.8 | 22.8 | -0.6 (-2.56%) | 340,029 |
| 24 Dec 2019 | INR | 23.2 | 25.95 | 21.8 | 23.4 | 23.4 | -1.9 (-7.51%) | 66,103 |
| 23 Dec 2019 | INR | 22 | 26 | 21 | 25.3 | 25.3 | +3.5 (+16.06%) | 247,213 |
| 20 Dec 2019 | INR | 21.95 | 21.95 | 20.15 | 21.8 | 21.8 | +0.1 (+0.46%) | 31,710 |
| 19 Dec 2019 | INR | 22.5 | 22.75 | 21.5 | 21.7 | 21.7 | -0.5 (-2.25%) | 142,348 |
| 18 Dec 2019 | INR | 22.6 | 23.4 | 21.55 | 22.2 | 22.2 | +0.05 (+0.23%) | 213,696 |
| 17 Dec 2019 | INR | 22.95 | 23.4 | 21.5 | 22.15 | 22.15 | -0.7 (-3.06%) | 114,916 |
| 16 Dec 2019 | INR | 22.9 | 22.9 | 21.35 | 22.85 | 22.85 | +0.3 (+1.33%) | 1,428 |
| 13 Dec 2019 | INR | 24.7 | 24.7 | 21.65 | 22.55 | 22.55 | -0.6 (-2.59%) | 68,055 |
| 12 Dec 2019 | INR | 22.4 | 23.7 | 22.25 | 23.15 | 23.15 | +0.2 (+0.87%) | 175,330 |
| 11 Dec 2019 | INR | 23.2 | 24.35 | 22.5 | 22.95 | 22.95 | -1.35 (-5.56%) | 183,545 |
