| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | INR | 20.5 | 21.45 | 19.9 | 20.1 | 20.1 | -0.05 (-0.25%) | 56,412 |
| 27 Aug 2020 | INR | 21 | 21.2 | 20.05 | 20.15 | 20.15 | -0.75 (-3.59%) | 82,938 |
| 26 Aug 2020 | INR | 21 | 21.4 | 19.4 | 20.9 | 20.9 | -0.4 (-1.88%) | 716,470 |
| 25 Aug 2020 | INR | 19.05 | 22.15 | 18.8 | 21.3 | 21.3 | +2.8 (+15.14%) | 1,125,406 |
| 24 Aug 2020 | INR | 17.6 | 19.8 | 15 | 18.5 | 18.5 | +1.2 (+6.94%) | 12,802,162 |
| 21 Aug 2020 | INR | 17 | 17.45 | 17 | 17.3 | 17.3 | +0.6 (+3.59%) | 32,013 |
| 20 Aug 2020 | INR | 16.6 | 17.1 | 16.4 | 16.7 | 16.7 | -0.25 (-1.47%) | 76,552 |
| 19 Aug 2020 | INR | 16.75 | 17.8 | 16.7 | 16.95 | 16.95 | +0.15 (+0.89%) | 71,706 |
| 18 Aug 2020 | INR | 16.8 | 17 | 16 | 16.8 | 16.8 | 0.0 (0.0%) | 23,409 |
| 17 Aug 2020 | INR | 17.25 | 17.3 | 16.7 | 16.8 | 16.8 | -0.1 (-0.59%) | 30,802 |
| 14 Aug 2020 | INR | 18.5 | 18.5 | 16.75 | 16.9 | 16.9 | -0.6 (-3.43%) | 50,359 |
| 13 Aug 2020 | INR | 17 | 17.8 | 16.45 | 17.5 | 17.5 | +1 (+6.06%) | 168,342 |
| 12 Aug 2020 | INR | 17.25 | 17.25 | 16.25 | 16.5 | 16.5 | -0.05 (-0.30%) | 169,357 |
| 11 Aug 2020 | INR | 16.65 | 16.75 | 16.2 | 16.55 | 16.55 | -0.1 (-0.60%) | 37,162 |
| 10 Aug 2020 | INR | 16.35 | 16.7 | 16.35 | 16.65 | 16.65 | +0.2 (+1.22%) | 26,242 |
| 7 Aug 2020 | INR | 18.95 | 18.95 | 16.25 | 16.45 | 16.45 | -0.25 (-1.50%) | 58,698 |
| 6 Aug 2020 | INR | 16.7 | 16.8 | 16 | 16.7 | 16.7 | +0.7 (+4.38%) | 28,378 |
| 5 Aug 2020 | INR | 16.15 | 16.15 | 15.8 | 16 | 16 | -0.05 (-0.31%) | 41,780 |
| 4 Aug 2020 | INR | 15.8 | 16.85 | 15.8 | 16.05 | 16.05 | 0.0 (0.0%) | 18,546 |
| 3 Aug 2020 | INR | 16 | 16.45 | 15.55 | 16.05 | 16.05 | +0.05 (+0.31%) | 12,090 |
| 31 Jul 2020 | INR | 16.85 | 16.85 | 15.9 | 16 | 16 | -0.55 (-3.32%) | 9,857 |
| 30 Jul 2020 | INR | 16.85 | 16.95 | 15.75 | 16.55 | 16.55 | +0.4 (+2.48%) | 212,405 |
| 29 Jul 2020 | INR | 16.2 | 16.75 | 15.9 | 16.15 | 16.15 | -0.35 (-2.12%) | 36,056 |
| 28 Jul 2020 | INR | 16.1 | 16.6 | 16.1 | 16.5 | 16.5 | -0.05 (-0.30%) | 5,278 |
| 27 Jul 2020 | INR | 16.5 | 16.8 | 16.1 | 16.55 | 16.55 | -0.3 (-1.78%) | 14,140 |
| 24 Jul 2020 | INR | 16.8 | 17.95 | 16.6 | 16.85 | 16.85 | -0.55 (-3.16%) | 20,169 |
| 23 Jul 2020 | INR | 17.5 | 17.6 | 16.55 | 17.4 | 17.4 | 0.0 (0.0%) | 49,962 |
| 22 Jul 2020 | INR | 18.55 | 18.55 | 17.2 | 17.4 | 17.4 | -0.45 (-2.52%) | 15,173 |
| 21 Jul 2020 | INR | 17.85 | 18 | 17.5 | 17.85 | 17.85 | 0.0 (0.0%) | 27,306 |
| 20 Jul 2020 | INR | 18.5 | 18.5 | 17.6 | 17.85 | 17.85 | +0.05 (+0.28%) | 63,435 |
