| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jul 2020 | INR | 34.75 | 36.1 | 34.6 | 35.5 | 35.5 | +0.8 (+2.31%) | 279,652 |
| 16 Jul 2020 | INR | 34.7 | 34.95 | 34.5 | 34.7 | 34.7 | 0.0 (0.0%) | 109,430 |
| 15 Jul 2020 | INR | 35.9 | 35.9 | 34.55 | 34.7 | 34.7 | -1 (-2.80%) | 155,646 |
| 14 Jul 2020 | INR | 34.85 | 36.1 | 34.35 | 35.7 | 35.7 | +1 (+2.88%) | 475,896 |
| 13 Jul 2020 | INR | 35.35 | 35.35 | 34.35 | 34.7 | 34.7 | -0.1 (-0.29%) | 239,906 |
| 10 Jul 2020 | INR | 35.3 | 35.5 | 34.7 | 34.8 | 34.8 | -0.75 (-2.11%) | 407,157 |
| 9 Jul 2020 | INR | 35.95 | 35.95 | 35.5 | 35.55 | 35.55 | -0.2 (-0.56%) | 308,855 |
| 8 Jul 2020 | INR | 36 | 36.15 | 35.6 | 35.75 | 35.75 | -0.2 (-0.56%) | 141,883 |
| 7 Jul 2020 | INR | 36.35 | 36.35 | 35.7 | 35.95 | 35.95 | +0.05 (+0.14%) | 217,744 |
| 6 Jul 2020 | INR | 35.8 | 36.5 | 35.8 | 35.9 | 35.9 | 0.0 (0.0%) | 248,335 |
| 3 Jul 2020 | INR | 35.85 | 36.1 | 35.75 | 35.9 | 35.9 | +0.05 (+0.14%) | 376,975 |
| 2 Jul 2020 | INR | 35.6 | 36.25 | 35.6 | 35.85 | 35.85 | 0.0 (0.0%) | 204,886 |
| 1 Jul 2020 | INR | 36 | 36.1 | 35.75 | 35.85 | 35.85 | -0.15 (-0.42%) | 375,262 |
| 30 Jun 2020 | INR | 36.5 | 36.7 | 35.8 | 36 | 36 | -0.25 (-0.69%) | 337,603 |
| 29 Jun 2020 | INR | 37 | 37.2 | 36 | 36.25 | 36.25 | -0.45 (-1.23%) | 336,655 |
| 26 Jun 2020 | INR | 37.55 | 37.85 | 36.35 | 36.7 | 36.7 | -0.05 (-0.14%) | 605,058 |
| 25 Jun 2020 | INR | 37.8 | 38.25 | 36.5 | 36.75 | 36.75 | -1.1 (-2.91%) | 1,275,502 |
| 24 Jun 2020 | INR | 38.15 | 39.1 | 37 | 37.85 | 37.85 | 0.0 (0.0%) | 1,344,329 |
| 23 Jun 2020 | INR | 38.2 | 38.4 | 37.25 | 37.85 | 37.85 | -0.35 (-0.92%) | 1,429,777 |
| 22 Jun 2020 | INR | 38.3 | 38.95 | 36 | 38.2 | 38.2 | +0.2 (+0.53%) | 2,121,172 |
| 19 Jun 2020 | INR | 37.6 | 38.55 | 37.6 | 38 | 38 | +0.4 (+1.06%) | 1,008,554 |
| 18 Jun 2020 | INR | 36.65 | 38.4 | 36.65 | 37.6 | 37.6 | +0.8 (+2.17%) | 825,760 |
| 17 Jun 2020 | INR | 36 | 37.3 | 35.8 | 36.8 | 36.8 | +0.2 (+0.55%) | 727,731 |
| 16 Jun 2020 | INR | 38 | 38.15 | 35.6 | 36.6 | 36.6 | -0.85 (-2.27%) | 618,906 |
| 15 Jun 2020 | INR | 38.25 | 38.75 | 37.35 | 37.45 | 37.45 | -0.6 (-1.58%) | 563,226 |
| 12 Jun 2020 | INR | 37 | 38.15 | 36.1 | 38.05 | 38.05 | +0.2 (+0.53%) | 692,050 |
| 11 Jun 2020 | INR | 39.05 | 39.05 | 37.7 | 37.85 | 37.85 | -0.95 (-2.45%) | 567,619 |
| 10 Jun 2020 | INR | 38.5 | 39.05 | 38.15 | 38.8 | 38.8 | +0.45 (+1.17%) | 596,234 |
| 9 Jun 2020 | INR | 39 | 39.1 | 38 | 38.35 | 38.35 | -0.2 (-0.52%) | 452,833 |
| 8 Jun 2020 | INR | 39.5 | 40 | 38.25 | 38.55 | 38.55 | -0.3 (-0.77%) | 830,404 |
