| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 28.55 | 30.05 | 28.55 | 28.85 | 28.85 | +0.95 (+3.41%) | 277,800 |
| 21 Jan 2020 | INR | 26.4 | 28.85 | 26.4 | 27.9 | 27.9 | +1.25 (+4.69%) | 229,977 |
| 20 Jan 2020 | INR | 27.3 | 27.75 | 26.15 | 26.65 | 26.65 | -0.45 (-1.66%) | 99,155 |
| 17 Jan 2020 | INR | 24.5 | 27.4 | 24.5 | 27.1 | 27.1 | +2.35 (+9.49%) | 472,455 |
| 16 Jan 2020 | INR | 24.75 | 24.85 | 24.35 | 24.75 | 24.75 | +0.3 (+1.23%) | 70,986 |
| 15 Jan 2020 | INR | 24.5 | 24.75 | 24.05 | 24.45 | 24.45 | +0.1 (+0.41%) | 63,775 |
| 14 Jan 2020 | INR | 24.7 | 25.2 | 24.15 | 24.35 | 24.35 | 0.0 (0.0%) | 60,084 |
| 13 Jan 2020 | INR | 23.25 | 24.55 | 23.25 | 24.35 | 24.35 | +0.35 (+1.46%) | 54,244 |
| 10 Jan 2020 | INR | 23.65 | 25.35 | 23.2 | 24 | 24 | +0.35 (+1.48%) | 117,121 |
| 9 Jan 2020 | INR | 24.5 | 24.8 | 23.4 | 23.65 | 23.65 | -0.35 (-1.46%) | 56,584 |
| 8 Jan 2020 | INR | 22.6 | 25.8 | 22.6 | 24 | 24 | +1.2 (+5.26%) | 317,725 |
| 7 Jan 2020 | INR | 23.2 | 23.4 | 22.65 | 22.8 | 22.8 | +0.15 (+0.66%) | 22,224 |
| 6 Jan 2020 | INR | 24 | 24 | 22.3 | 22.65 | 22.65 | -1.25 (-5.23%) | 52,426 |
| 3 Jan 2020 | INR | 23.95 | 24.55 | 23.55 | 23.9 | 23.9 | -0.05 (-0.21%) | 64,588 |
| 2 Jan 2020 | INR | 22.95 | 24.55 | 22.85 | 23.95 | 23.95 | +1.2 (+5.27%) | 103,787 |
| 1 Jan 2020 | INR | 22.7 | 22.85 | 22.45 | 22.75 | 22.75 | +0.05 (+0.22%) | 15,281 |
| 31 Dec 2019 | INR | 22.4 | 23.2 | 22.35 | 22.7 | 22.7 | +0.35 (+1.57%) | 97,398 |
| 30 Dec 2019 | INR | 22.4 | 22.7 | 22.2 | 22.35 | 22.35 | 0.0 (0.0%) | 38,593 |
| 27 Dec 2019 | INR | 21.15 | 22.5 | 21.1 | 22.35 | 22.35 | +1.35 (+6.43%) | 47,620 |
| 26 Dec 2019 | INR | 20.95 | 21.4 | 20.7 | 21 | 21 | +0.3 (+1.45%) | 17,301 |
| 24 Dec 2019 | INR | 19.8 | 20.95 | 19.75 | 20.7 | 20.7 | +0.85 (+4.28%) | 26,988 |
| 23 Dec 2019 | INR | 20.75 | 20.75 | 19.8 | 19.85 | 19.85 | -0.85 (-4.11%) | 63,090 |
| 20 Dec 2019 | INR | 21.5 | 21.7 | 20.5 | 20.7 | 20.7 | -0.7 (-3.27%) | 59,642 |
| 19 Dec 2019 | INR | 21.9 | 22 | 21.3 | 21.4 | 21.4 | -0.3 (-1.38%) | 49,704 |
| 18 Dec 2019 | INR | 22.05 | 22.7 | 21.6 | 21.7 | 21.7 | -0.05 (-0.23%) | 107,322 |
| 17 Dec 2019 | INR | 22.4 | 22.4 | 21.6 | 21.75 | 21.75 | -0.3 (-1.36%) | 25,534 |
| 16 Dec 2019 | INR | 22.8 | 23.05 | 21.9 | 22.05 | 22.05 | -0.75 (-3.29%) | 18,225 |
| 13 Dec 2019 | INR | 22.8 | 23.55 | 22.65 | 22.8 | 22.8 | 0.0 (0.0%) | 24,940 |
| 12 Dec 2019 | INR | 22.65 | 22.95 | 21.7 | 22.8 | 22.8 | +0.45 (+2.01%) | 29,225 |
| 11 Dec 2019 | INR | 22.9 | 23 | 22.1 | 22.35 | 22.35 | -0.35 (-1.54%) | 15,963 |
