| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2020 | INR | 20.5 | 22.2 | 20 | 21.45 | 21.45 | +0.8 (+3.87%) | 168,684 |
| 22 Jan 2020 | INR | 20.5 | 22 | 19.25 | 20.65 | 20.65 | +0.8 (+4.03%) | 254,291 |
| 21 Jan 2020 | INR | 21 | 21 | 19.8 | 19.85 | 19.85 | -0.8 (-3.87%) | 29,326 |
| 20 Jan 2020 | INR | 22.55 | 22.85 | 20.3 | 20.65 | 20.65 | -1.3 (-5.92%) | 305,528 |
| 17 Jan 2020 | INR | 18.6 | 22.4 | 18.15 | 21.95 | 21.95 | +3.25 (+17.38%) | 284,993 |
| 16 Jan 2020 | INR | 17.8 | 21.1 | 17.8 | 18.7 | 18.7 | +1.1 (+6.25%) | 562,591 |
| 15 Jan 2020 | INR | 17.25 | 18.15 | 17.05 | 17.6 | 17.6 | +0.6 (+3.53%) | 53,592 |
| 14 Jan 2020 | INR | 17.3 | 17.75 | 16.8 | 17 | 17 | -0.1 (-0.58%) | 15,434 |
| 13 Jan 2020 | INR | 16.45 | 17.9 | 16.1 | 17.1 | 17.1 | +1.05 (+6.54%) | 80,049 |
| 10 Jan 2020 | INR | 15.95 | 16.75 | 15.95 | 16.05 | 16.05 | +0.1 (+0.63%) | 54,897 |
| 9 Jan 2020 | INR | 16.15 | 16.4 | 15.9 | 15.95 | 15.95 | +0.25 (+1.59%) | 40,633 |
| 8 Jan 2020 | INR | 16 | 16.45 | 15.6 | 15.7 | 15.7 | -0.7 (-4.27%) | 21,213 |
| 7 Jan 2020 | INR | 16.75 | 16.75 | 16.3 | 16.4 | 16.4 | +0.15 (+0.92%) | 12,243 |
| 6 Jan 2020 | INR | 17 | 17 | 15.65 | 16.25 | 16.25 | -0.95 (-5.52%) | 40,562 |
| 3 Jan 2020 | INR | 16.85 | 18.15 | 16.2 | 17.2 | 17.2 | +0.6 (+3.61%) | 251,150 |
| 2 Jan 2020 | INR | 16 | 17.4 | 16 | 16.6 | 16.6 | +0.2 (+1.22%) | 3,626 |
| 1 Jan 2020 | INR | 16.9 | 16.9 | 16.25 | 16.4 | 16.4 | -0.5 (-2.96%) | 14,219 |
| 31 Dec 2019 | INR | 17.35 | 17.85 | 16.4 | 16.9 | 16.9 | +0.2 (+1.20%) | 104,276 |
| 30 Dec 2019 | INR | 16.15 | 17 | 15.6 | 16.7 | 16.7 | +0.55 (+3.41%) | 48,658 |
| 27 Dec 2019 | INR | 17.25 | 17.3 | 15.6 | 16.15 | 16.15 | 0.0 (0.0%) | 79,196 |
| 26 Dec 2019 | INR | 15.75 | 16.7 | 15.7 | 16.15 | 16.15 | +0.45 (+2.87%) | 19,645 |
| 24 Dec 2019 | INR | 15.8 | 16 | 15.65 | 15.7 | 15.7 | -0.1 (-0.63%) | 4,298 |
| 23 Dec 2019 | INR | 15.5 | 16.5 | 15.5 | 15.8 | 15.8 | -0.2 (-1.25%) | 22,960 |
| 20 Dec 2019 | INR | 15.9 | 16.45 | 15.5 | 16 | 16 | +0.1 (+0.63%) | 23,595 |
| 19 Dec 2019 | INR | 16 | 17.45 | 15.1 | 15.9 | 15.9 | -0.4 (-2.45%) | 197,467 |
| 18 Dec 2019 | INR | 15.05 | 18.15 | 14.75 | 16.3 | 16.3 | +1.15 (+7.59%) | 236,781 |
| 17 Dec 2019 | INR | 15.5 | 15.7 | 15.05 | 15.15 | 15.15 | -0.25 (-1.62%) | 26,169 |
| 16 Dec 2019 | INR | 14.7 | 15.65 | 14.1 | 15.4 | 15.4 | +0.7 (+4.76%) | 35,703 |
| 13 Dec 2019 | INR | 14.4 | 14.95 | 14.4 | 14.7 | 14.7 | +0.1 (+0.68%) | 5,600 |
| 12 Dec 2019 | INR | 14.5 | 14.75 | 14.35 | 14.6 | 14.6 | +0.05 (+0.34%) | 9,086 |
