| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 19.1 | 19.1 | 18.4 | 18.55 | 18.55 | -0.4 (-2.11%) | 65,329 |
| 21 Jan 2020 | INR | 19.4 | 19.6 | 18.7 | 18.95 | 18.95 | -0.15 (-0.79%) | 25,655 |
| 20 Jan 2020 | INR | 18.5 | 19.2 | 18.5 | 19.1 | 19.1 | +0.9 (+4.95%) | 43,420 |
| 17 Jan 2020 | INR | 18.1 | 18.8 | 17.65 | 18.2 | 18.2 | +0.1 (+0.55%) | 31,492 |
| 16 Jan 2020 | INR | 17.2 | 18.8 | 17.2 | 18.1 | 18.1 | +0.65 (+3.72%) | 39,216 |
| 15 Jan 2020 | INR | 17 | 17.75 | 17 | 17.45 | 17.45 | -0.15 (-0.85%) | 5,715 |
| 14 Jan 2020 | INR | 17.35 | 17.75 | 17.35 | 17.6 | 17.6 | +0.4 (+2.33%) | 17,597 |
| 13 Jan 2020 | INR | 17.1 | 18 | 17.1 | 17.2 | 17.2 | -0.05 (-0.29%) | 33,040 |
| 10 Jan 2020 | INR | 16.35 | 17.4 | 16.35 | 17.25 | 17.25 | +0.15 (+0.88%) | 16,520 |
| 9 Jan 2020 | INR | 16.4 | 17.5 | 16.4 | 17.1 | 17.1 | +0.75 (+4.59%) | 70,029 |
| 8 Jan 2020 | INR | 16.1 | 16.7 | 16 | 16.35 | 16.35 | -0.15 (-0.91%) | 21,266 |
| 7 Jan 2020 | INR | 15.9 | 16.6 | 15.75 | 16.5 | 16.5 | +0.75 (+4.76%) | 16,969 |
| 6 Jan 2020 | INR | 16.3 | 16.3 | 15.75 | 15.75 | 15.75 | -0.5 (-3.08%) | 6,886 |
| 3 Jan 2020 | INR | 16.35 | 16.6 | 16.25 | 16.25 | 16.25 | -0.25 (-1.52%) | 16,538 |
| 2 Jan 2020 | INR | 15.5 | 16.75 | 15.5 | 16.5 | 16.5 | +0.45 (+2.80%) | 13,632 |
| 1 Jan 2020 | INR | 16.1 | 16.15 | 15.85 | 16.05 | 16.05 | +0.2 (+1.26%) | 2,374 |
| 31 Dec 2019 | INR | 15.5 | 15.95 | 15.45 | 15.85 | 15.85 | +0.25 (+1.60%) | 9,717 |
| 30 Dec 2019 | INR | 16.4 | 16.4 | 15.6 | 15.6 | 15.6 | -0.15 (-0.95%) | 12,845 |
| 27 Dec 2019 | INR | 15.5 | 15.95 | 15.5 | 15.75 | 15.75 | +0.1 (+0.64%) | 4,223 |
| 26 Dec 2019 | INR | 15.45 | 15.9 | 15.25 | 15.65 | 15.65 | +0.15 (+0.97%) | 7,086 |
| 24 Dec 2019 | INR | 15.55 | 15.75 | 15.4 | 15.5 | 15.5 | 0.0 (0.0%) | 8,874 |
| 23 Dec 2019 | INR | 15.95 | 16.15 | 15.4 | 15.5 | 15.5 | -0.35 (-2.21%) | 16,977 |
| 20 Dec 2019 | INR | 16.05 | 16.05 | 15.5 | 15.85 | 15.85 | +0.05 (+0.32%) | 9,016 |
| 19 Dec 2019 | INR | 15.5 | 15.9 | 15 | 15.8 | 15.8 | +0.05 (+0.32%) | 11,813 |
| 18 Dec 2019 | INR | 15.65 | 15.95 | 15.6 | 15.75 | 15.75 | -0.05 (-0.32%) | 9,967 |
| 17 Dec 2019 | INR | 15.8 | 16.1 | 15.75 | 15.8 | 15.8 | -0.15 (-0.94%) | 7,363 |
| 16 Dec 2019 | INR | 15.8 | 16 | 15.7 | 15.95 | 15.95 | +0.15 (+0.95%) | 11,370 |
| 13 Dec 2019 | INR | 16.4 | 16.45 | 15.75 | 15.8 | 15.8 | +0.45 (+2.93%) | 44,048 |
| 12 Dec 2019 | INR | 15.95 | 15.95 | 15.3 | 15.35 | 15.35 | -0.55 (-3.46%) | 10,032 |
| 11 Dec 2019 | INR | 16.3 | 16.6 | 15.6 | 15.9 | 15.9 | +0.4 (+2.58%) | 105,540 |
