| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 18.8 | 19.8 | 18.2 | 18.45 | 4.6125 | -0.45 (-2.38%) | 44,099 |
| 21 Jan 2020 | INR | 18.65 | 19.75 | 18.55 | 18.9 | 4.725 | -0.05 (-0.26%) | 40,278 |
| 20 Jan 2020 | INR | 18.8 | 19.35 | 18.6 | 18.95 | 4.7375 | -0.1 (-0.52%) | 49,368 |
| 17 Jan 2020 | INR | 18.85 | 19.1 | 18.75 | 19.05 | 4.7625 | +0.2 (+1.06%) | 45,685 |
| 16 Jan 2020 | INR | 18.65 | 19 | 18.5 | 18.85 | 4.7125 | +0.15 (+0.80%) | 50,082 |
| 15 Jan 2020 | INR | 18.7 | 18.8 | 18.35 | 18.7 | 4.675 | -0.1 (-0.53%) | 47,679 |
| 14 Jan 2020 | INR | 18.35 | 19.45 | 18.35 | 18.8 | 4.7 | +0.2 (+1.08%) | 46,230 |
| 13 Jan 2020 | INR | 18.5 | 19.15 | 18.15 | 18.6 | 4.65 | +0.25 (+1.36%) | 45,264 |
| 10 Jan 2020 | INR | 18.1 | 18.4 | 18.1 | 18.35 | 4.5875 | +0.05 (+0.27%) | 49,014 |
| 9 Jan 2020 | INR | 18.1 | 18.4 | 18.1 | 18.3 | 4.575 | +0.15 (+0.83%) | 353 |
| 8 Jan 2020 | INR | 18.05 | 18.4 | 18.05 | 18.15 | 4.5375 | -0.35 (-1.89%) | 986 |
| 7 Jan 2020 | INR | 18.05 | 19.7 | 18.05 | 18.5 | 4.625 | -0.45 (-2.37%) | 5,634 |
| 6 Jan 2020 | INR | 19.6 | 20.8 | 18.95 | 18.95 | 4.7375 | -0.9 (-4.53%) | 5,447 |
| 3 Jan 2020 | INR | 19.7 | 21 | 19.35 | 19.85 | 4.9625 | -0.5 (-2.46%) | 1,352 |
| 2 Jan 2020 | INR | 20.55 | 21.15 | 20.35 | 20.35 | 5.0875 | -0.7 (-3.33%) | 260 |
| 1 Jan 2020 | INR | 21.9 | 21.9 | 20.8 | 21.05 | 5.2625 | +0.8 (+3.95%) | 765 |
| 31 Dec 2019 | INR | 20.55 | 21.75 | 19.05 | 20.25 | 5.0625 | +0.75 (+3.85%) | 76,944 |
| 30 Dec 2019 | INR | 22 | 22 | 18.95 | 19.5 | 4.875 | -1.25 (-6.02%) | 16,176 |
| 27 Dec 2019 | INR | 20.8 | 21.85 | 20.15 | 20.75 | 5.1875 | +1.6 (+8.36%) | 6,515 |
| 26 Dec 2019 | INR | 18.7 | 19.9 | 18.35 | 19.15 | 4.7875 | +0.85 (+4.64%) | 32,854 |
| 24 Dec 2019 | INR | 18 | 20.6 | 18 | 18.3 | 4.575 | +1.1 (+6.40%) | 253,075 |
| 23 Dec 2019 | INR | 18.75 | 20.1 | 16.5 | 17.2 | 4.3 | +0.45 (+2.69%) | 137,739 |
| 20 Dec 2019 | INR | 15.5 | 18.4 | 15.25 | 16.75 | 4.1875 | +1.1 (+7.03%) | 140,396 |
| 19 Dec 2019 | INR | 15.45 | 16.8 | 15.1 | 15.65 | 3.9125 | +0.05 (+0.32%) | 112,264 |
| 18 Dec 2019 | INR | 15.15 | 15.9 | 15.15 | 15.6 | 3.9 | -0.05 (-0.32%) | 40,387 |
| 17 Dec 2019 | INR | 15 | 17.8 | 15 | 15.65 | 3.9125 | +0.25 (+1.62%) | 69,906 |
| 16 Dec 2019 | INR | 15.5 | 15.8 | 14.9 | 15.4 | 3.85 | -0.05 (-0.32%) | 90,822 |
| 13 Dec 2019 | INR | 15.2 | 16 | 14.8 | 15.45 | 3.8625 | +0.3 (+1.98%) | 105,501 |
| 12 Dec 2019 | INR | 15.35 | 15.45 | 14.75 | 15.15 | 3.7875 | -0.05 (-0.33%) | 112,198 |
| 11 Dec 2019 | INR | 14.85 | 15.9 | 14.25 | 15.2 | 3.8 | 0.0 (0.0%) | 114,900 |
