| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 20.3 | 20.5 | 19.3 | 20.05 | 20.05 | -0.15 (-0.74%) | 1,624,019 |
| 3 Mar 2020 | INR | 20.3 | 20.75 | 19.8 | 20.2 | 20.2 | +0.1 (+0.50%) | 1,523,843 |
| 2 Mar 2020 | INR | 20.25 | 21.2 | 19.65 | 20.1 | 20.1 | +0.05 (+0.25%) | 1,985,827 |
| 28 Feb 2020 | INR | 21.9 | 21.9 | 19.75 | 20.05 | 20.05 | -2.8 (-12.25%) | 1,793,955 |
| 27 Feb 2020 | INR | 24.8 | 24.8 | 22.65 | 22.85 | 22.85 | -1.55 (-6.35%) | 1,031,124 |
| 26 Feb 2020 | INR | 25.45 | 25.45 | 24.2 | 24.4 | 24.4 | -1.15 (-4.50%) | 2,935,022 |
| 25 Feb 2020 | INR | 25.55 | 26.45 | 25.4 | 25.55 | 25.55 | +0.1 (+0.39%) | 1,492,203 |
| 24 Feb 2020 | INR | 25.95 | 26.55 | 24.3 | 25.45 | 25.45 | +1.85 (+7.84%) | 4,065,691 |
| 20 Feb 2020 | INR | 22.8 | 23.85 | 22.8 | 23.6 | 23.6 | +0.55 (+2.39%) | 590,545 |
| 19 Feb 2020 | INR | 22.5 | 23.15 | 22.5 | 23.05 | 23.05 | +0.5 (+2.22%) | 284,844 |
| 18 Feb 2020 | INR | 23 | 23.1 | 22 | 22.55 | 22.55 | +0.05 (+0.22%) | 443,066 |
| 17 Feb 2020 | INR | 23.2 | 23.35 | 22.4 | 22.5 | 22.5 | -0.65 (-2.81%) | 428,952 |
| 14 Feb 2020 | INR | 24 | 24 | 22.9 | 23.15 | 23.15 | -0.55 (-2.32%) | 1,006,834 |
| 13 Feb 2020 | INR | 23.05 | 23.95 | 22.85 | 23.7 | 23.7 | +0.7 (+3.04%) | 1,034,896 |
| 12 Feb 2020 | INR | 23.3 | 23.3 | 22.75 | 23 | 23 | -0.05 (-0.22%) | 420,568 |
| 11 Feb 2020 | INR | 23.5 | 23.6 | 23 | 23.05 | 23.05 | -0.2 (-0.86%) | 302,235 |
| 10 Feb 2020 | INR | 23 | 23.5 | 23 | 23.25 | 23.25 | -0.25 (-1.06%) | 324,663 |
| 7 Feb 2020 | INR | 23.45 | 23.6 | 23.2 | 23.5 | 23.5 | +0.2 (+0.86%) | 445,893 |
| 6 Feb 2020 | INR | 22.95 | 23.4 | 22.75 | 23.3 | 23.3 | +0.35 (+1.53%) | 452,736 |
| 5 Feb 2020 | INR | 22.3 | 23 | 22.15 | 22.95 | 22.95 | +0.9 (+4.08%) | 644,018 |
| 4 Feb 2020 | INR | 22 | 22.3 | 21.45 | 22.05 | 22.05 | +0.55 (+2.56%) | 499,316 |
| 3 Feb 2020 | INR | 21.5 | 21.75 | 21.1 | 21.5 | 21.5 | +0.2 (+0.94%) | 684,993 |
| 1 Feb 2020 | INR | 23 | 23.25 | 20.9 | 21.3 | 21.3 | -1.5 (-6.58%) | 663,014 |
| 31 Jan 2020 | INR | 23.35 | 23.45 | 22.5 | 22.8 | 22.8 | -0.4 (-1.72%) | 645,095 |
| 30 Jan 2020 | INR | 24.15 | 24.15 | 23.05 | 23.2 | 23.2 | -0.6 (-2.52%) | 335,191 |
| 29 Jan 2020 | INR | 23.8 | 24.05 | 23.7 | 23.8 | 23.8 | +0.2 (+0.85%) | 299,693 |
| 28 Jan 2020 | INR | 24 | 24.1 | 23.55 | 23.6 | 23.6 | -0.2 (-0.84%) | 401,144 |
| 27 Jan 2020 | INR | 24.1 | 24.55 | 23.65 | 23.8 | 23.8 | -0.4 (-1.65%) | 752,642 |
| 24 Jan 2020 | INR | 24 | 24.35 | 23.75 | 24.2 | 24.2 | +0.3 (+1.26%) | 461,458 |
| 23 Jan 2020 | INR | 23.05 | 24 | 23.05 | 23.9 | 23.9 | +0.9 (+3.91%) | 705,025 |
