| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Apr 2020 | INR | 17.3 | 17.35 | 16.9 | 17.3 | 17.3 | +0.15 (+0.87%) | 206,490 |
| 21 Apr 2020 | INR | 17.15 | 17.35 | 16.85 | 17.15 | 17.15 | -0.5 (-2.83%) | 394,636 |
| 20 Apr 2020 | INR | 18.1 | 18.15 | 17.55 | 17.65 | 17.65 | -0.15 (-0.84%) | 377,426 |
| 17 Apr 2020 | INR | 17.55 | 17.95 | 17.25 | 17.8 | 17.8 | +0.75 (+4.40%) | 413,576 |
| 16 Apr 2020 | INR | 17 | 17.35 | 16.75 | 17.05 | 17.05 | -0.05 (-0.29%) | 383,758 |
| 15 Apr 2020 | INR | 17.1 | 17.75 | 16.9 | 17.1 | 17.1 | +0.35 (+2.09%) | 569,060 |
| 13 Apr 2020 | INR | 17 | 17 | 16.4 | 16.75 | 16.75 | +0.05 (+0.30%) | 549,069 |
| 9 Apr 2020 | INR | 16.95 | 17 | 16.55 | 16.7 | 16.7 | +0.15 (+0.91%) | 250,287 |
| 8 Apr 2020 | INR | 16.65 | 17.4 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 444,285 |
| 7 Apr 2020 | INR | 16.15 | 16.9 | 16 | 16.7 | 16.7 | +0.75 (+4.70%) | 649,128 |
| 3 Apr 2020 | INR | 16.2 | 16.3 | 15.9 | 15.95 | 15.95 | -0.2 (-1.24%) | 406,328 |
| 1 Apr 2020 | INR | 16.15 | 16.3 | 16.05 | 16.15 | 16.15 | -0.1 (-0.62%) | 209,988 |
| 31 Mar 2020 | INR | 16.5 | 16.5 | 15.9 | 16.25 | 16.25 | +0.35 (+2.20%) | 480,689 |
| 30 Mar 2020 | INR | 15.85 | 16.1 | 15.3 | 15.9 | 15.9 | -0.05 (-0.31%) | 466,823 |
| 27 Mar 2020 | INR | 16.9 | 17 | 15.7 | 15.95 | 15.95 | -0.35 (-2.15%) | 767,372 |
| 26 Mar 2020 | INR | 16.4 | 16.95 | 15.7 | 16.3 | 16.3 | -0.25 (-1.51%) | 693,957 |
| 25 Mar 2020 | INR | 15.25 | 17.65 | 15.25 | 16.55 | 16.55 | +0.5 (+3.12%) | 1,214,267 |
| 24 Mar 2020 | INR | 16.55 | 16.55 | 15.45 | 16.05 | 16.05 | +0.1 (+0.63%) | 2,254,827 |
| 23 Mar 2020 | INR | 16.1 | 16.35 | 14.65 | 15.95 | 15.95 | -1.25 (-7.27%) | 851,617 |
| 20 Mar 2020 | INR | 16.05 | 17.6 | 16 | 17.2 | 17.2 | +1.2 (+7.50%) | 2,655,975 |
| 19 Mar 2020 | INR | 15.3 | 16.35 | 15.3 | 16 | 16 | -0.2 (-1.23%) | 1,069,788 |
| 18 Mar 2020 | INR | 16.85 | 16.85 | 15.8 | 16.2 | 16.2 | -0.35 (-2.11%) | 1,138,140 |
| 17 Mar 2020 | INR | 16.3 | 17 | 16.1 | 16.55 | 16.55 | +0.05 (+0.30%) | 1,176,059 |
| 16 Mar 2020 | INR | 16.05 | 17 | 15.85 | 16.5 | 16.5 | -0.25 (-1.49%) | 1,996,939 |
| 13 Mar 2020 | INR | 14.5 | 17.3 | 14.1 | 16.75 | 16.75 | +0.9 (+5.68%) | 2,279,993 |
| 12 Mar 2020 | INR | 17.95 | 17.95 | 15.35 | 15.85 | 15.85 | -2.55 (-13.86%) | 3,062,474 |
| 11 Mar 2020 | INR | 18.85 | 19.15 | 18.2 | 18.4 | 18.4 | -0.25 (-1.34%) | 517,221 |
| 9 Mar 2020 | INR | 19.15 | 19.15 | 18.15 | 18.65 | 18.65 | -0.9 (-4.60%) | 950,577 |
| 6 Mar 2020 | INR | 19 | 19.7 | 18.45 | 19.55 | 19.55 | -0.7 (-3.46%) | 1,248,703 |
| 5 Mar 2020 | INR | 20.4 | 20.5 | 19.8 | 20.25 | 20.25 | +0.2 (+1.00%) | 871,526 |
