| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 12.55 | 12.65 | 11.8 | 11.95 | 11.95 | -0.5 (-4.02%) | 5,697,470 |
| 9 Oct 2020 | INR | 12.75 | 12.9 | 12.35 | 12.45 | 12.45 | -0.15 (-1.19%) | 4,336,674 |
| 8 Oct 2020 | INR | 12.95 | 13.75 | 12.55 | 12.6 | 12.6 | -0.2 (-1.56%) | 4,542,315 |
| 7 Oct 2020 | INR | 13.4 | 13.55 | 12.7 | 12.8 | 12.8 | -0.65 (-4.83%) | 3,926,657 |
| 6 Oct 2020 | INR | 13.9 | 13.95 | 13.4 | 13.45 | 13.45 | -0.35 (-2.54%) | 2,884,606 |
| 5 Oct 2020 | INR | 14.05 | 14.25 | 13.75 | 13.8 | 13.8 | -0.2 (-1.43%) | 2,451,037 |
| 1 Oct 2020 | INR | 14.6 | 14.65 | 13.8 | 14 | 14 | -0.3 (-2.10%) | 2,940,204 |
| 30 Sep 2020 | INR | 15.55 | 15.55 | 14.2 | 14.3 | 14.3 | -1.5 (-9.49%) | 7,578,957 |
| 29 Sep 2020 | INR | 16.2 | 16.2 | 15.55 | 15.8 | 15.8 | -0.25 (-1.56%) | 877,957 |
| 28 Sep 2020 | INR | 16.2 | 16.6 | 15.85 | 16.05 | 16.05 | -0.15 (-0.93%) | 1,475,712 |
| 25 Sep 2020 | INR | 16.6 | 16.7 | 15.85 | 16.2 | 16.2 | -0.4 (-2.41%) | 2,818,109 |
| 24 Sep 2020 | INR | 16.3 | 16.95 | 15.6 | 16.6 | 16.6 | -0.1 (-0.60%) | 1,598,113 |
| 23 Sep 2020 | INR | 17.4 | 17.4 | 15.25 | 16.7 | 16.7 | -0.55 (-3.19%) | 5,084,000 |
| 22 Sep 2020 | INR | 15 | 17.45 | 14.65 | 17.25 | 17.25 | +2.25 (+15%) | 6,630,834 |
| 21 Sep 2020 | INR | 15.8 | 15.85 | 14.9 | 15 | 15 | -0.8 (-5.06%) | 959,716 |
| 18 Sep 2020 | INR | 16.2 | 16.3 | 15.65 | 15.8 | 15.8 | -0.4 (-2.47%) | 993,225 |
| 17 Sep 2020 | INR | 16.3 | 16.4 | 16.1 | 16.2 | 16.2 | -0.2 (-1.22%) | 341,628 |
| 16 Sep 2020 | INR | 16.55 | 16.6 | 16.3 | 16.4 | 16.4 | -0.1 (-0.61%) | 491,615 |
| 15 Sep 2020 | INR | 16.55 | 16.65 | 16.3 | 16.5 | 16.5 | +0.1 (+0.61%) | 393,015 |
| 14 Sep 2020 | INR | 16.5 | 16.75 | 16 | 16.4 | 16.4 | -0.1 (-0.61%) | 896,239 |
| 11 Sep 2020 | INR | 16.65 | 16.75 | 16.35 | 16.5 | 16.5 | -0.05 (-0.30%) | 484,315 |
| 10 Sep 2020 | INR | 16.45 | 16.85 | 16.2 | 16.55 | 16.55 | +0.2 (+1.22%) | 661,166 |
| 9 Sep 2020 | INR | 16.15 | 16.65 | 16 | 16.35 | 16.35 | -0.5 (-2.97%) | 649,623 |
| 8 Sep 2020 | INR | 17.1 | 17.1 | 16.8 | 16.85 | 16.85 | -0.15 (-0.88%) | 461,694 |
| 7 Sep 2020 | INR | 17.1 | 17.2 | 16.95 | 17 | 17 | -0.2 (-1.16%) | 556,301 |
| 4 Sep 2020 | INR | 17.25 | 17.3 | 16.9 | 17.2 | 17.2 | -0.15 (-0.86%) | 640,654 |
| 3 Sep 2020 | INR | 17.25 | 17.55 | 17.25 | 17.35 | 17.35 | 0.0 (0.0%) | 340,252 |
| 2 Sep 2020 | INR | 17.45 | 17.65 | 17.25 | 17.35 | 17.35 | 0.0 (0.0%) | 636,935 |
| 1 Sep 2020 | INR | 17.7 | 17.85 | 17.05 | 17.35 | 17.35 | -0.35 (-1.98%) | 805,714 |
| 31 Aug 2020 | INR | 18.7 | 18.7 | 17.6 | 17.7 | 17.7 | -0.15 (-0.84%) | 4,594,483 |
