| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 17.55 | 17.75 | 16.95 | 17.39 | 17.39 | +0.24 (+1.40%) | 31,564 |
| 21 Jan 2020 | INR | 17.35 | 17.5 | 16.95 | 17.15 | 17.15 | +0.23 (+1.36%) | 17,136 |
| 20 Jan 2020 | INR | 17.75 | 17.9 | 16.85 | 16.92 | 16.92 | -0.29 (-1.69%) | 21,569 |
| 17 Jan 2020 | INR | 17.7 | 17.7 | 17.1 | 17.21 | 17.21 | -0.5 (-2.82%) | 7,188 |
| 16 Jan 2020 | INR | 17.25 | 18.25 | 16.95 | 17.71 | 17.71 | +0.7 (+4.12%) | 32,341 |
| 15 Jan 2020 | INR | 16.55 | 17.4 | 16.32 | 17.01 | 17.01 | +0.67 (+4.10%) | 43,507 |
| 14 Jan 2020 | INR | 16.35 | 17.05 | 16.21 | 16.34 | 16.34 | +0.03 (+0.18%) | 17,458 |
| 13 Jan 2020 | INR | 16.3 | 16.5 | 16 | 16.31 | 16.31 | +0.36 (+2.26%) | 8,043 |
| 10 Jan 2020 | INR | 16.23 | 16.61 | 15.75 | 15.95 | 15.95 | -0.48 (-2.92%) | 9,969 |
| 9 Jan 2020 | INR | 16.45 | 16.58 | 16.35 | 16.43 | 16.43 | +0.12 (+0.74%) | 6,007 |
| 8 Jan 2020 | INR | 16 | 17.1 | 16 | 16.31 | 16.31 | +0.18 (+1.12%) | 10,746 |
| 7 Jan 2020 | INR | 16.31 | 16.6 | 16.1 | 16.13 | 16.13 | +0.19 (+1.19%) | 18,064 |
| 6 Jan 2020 | INR | 17.13 | 17.13 | 15.72 | 15.94 | 15.94 | -1.01 (-5.96%) | 22,957 |
| 3 Jan 2020 | INR | 15.1 | 17.7 | 15.1 | 16.95 | 16.95 | +2.2 (+14.92%) | 203,831 |
| 2 Jan 2020 | INR | 14.4 | 14.8 | 14.4 | 14.75 | 14.75 | +0.33 (+2.29%) | 4,759 |
| 1 Jan 2020 | INR | 14.35 | 14.42 | 14.35 | 14.42 | 14.42 | +0.07 (+0.49%) | 687 |
| 31 Dec 2019 | INR | 14.5 | 14.6 | 14.05 | 14.35 | 14.35 | -0.2 (-1.37%) | 3,670 |
| 30 Dec 2019 | INR | 14.35 | 14.55 | 14.05 | 14.55 | 14.55 | +0.1 (+0.69%) | 4,904 |
| 27 Dec 2019 | INR | 14.1 | 14.5 | 14.1 | 14.45 | 14.45 | +0.5 (+3.58%) | 1,367 |
| 26 Dec 2019 | INR | 13.9 | 14.25 | 13.9 | 13.95 | 13.95 | +0.05 (+0.36%) | 20,179 |
| 24 Dec 2019 | INR | 14.1 | 14.1 | 13.85 | 13.9 | 13.9 | -0.35 (-2.46%) | 6,552 |
| 23 Dec 2019 | INR | 14.25 | 14.45 | 14.25 | 14.25 | 14.25 | 0.0 (0.0%) | 12,728 |
| 20 Dec 2019 | INR | 14.15 | 14.7 | 14.15 | 14.25 | 14.25 | +0.05 (+0.35%) | 8,981 |
| 19 Dec 2019 | INR | 14.25 | 14.4 | 14.05 | 14.2 | 14.2 | -0.3 (-2.07%) | 2,778 |
| 18 Dec 2019 | INR | 14.6 | 14.6 | 14.35 | 14.5 | 14.5 | +0.05 (+0.35%) | 18,479 |
| 17 Dec 2019 | INR | 14.9 | 14.9 | 14.4 | 14.45 | 14.45 | -0.25 (-1.70%) | 5,765 |
| 16 Dec 2019 | INR | 15.25 | 15.9 | 14.5 | 14.7 | 14.7 | -0.2 (-1.34%) | 57,856 |
| 13 Dec 2019 | INR | 14.9 | 14.95 | 14.5 | 14.9 | 14.9 | 0.0 (0.0%) | 2,861 |
| 12 Dec 2019 | INR | 14.1 | 15.35 | 14.1 | 14.9 | 14.9 | +0.45 (+3.11%) | 10,720 |
| 11 Dec 2019 | INR | 14.8 | 15 | 14.3 | 14.45 | 14.45 | -0.65 (-4.30%) | 19,340 |
