| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2020 | INR | 17.85 | 18.2 | 17.8 | 17.85 | 17.85 | +0.1 (+0.56%) | 2,348,208 |
| 27 Aug 2020 | INR | 17.65 | 18.2 | 17.6 | 17.75 | 17.75 | +0.1 (+0.57%) | 1,289,552 |
| 26 Aug 2020 | INR | 17.8 | 17.85 | 17.5 | 17.65 | 17.65 | -0.1 (-0.56%) | 818,624 |
| 25 Aug 2020 | INR | 17.85 | 18.05 | 17.7 | 17.75 | 17.75 | -0.05 (-0.28%) | 1,021,923 |
| 24 Aug 2020 | INR | 17.95 | 18.15 | 17.7 | 17.8 | 17.8 | -0.05 (-0.28%) | 1,031,659 |
| 21 Aug 2020 | INR | 17.8 | 18.4 | 17.8 | 17.85 | 17.85 | +0.15 (+0.85%) | 2,705,798 |
| 20 Aug 2020 | INR | 17.75 | 17.95 | 17.6 | 17.7 | 17.7 | -0.3 (-1.67%) | 817,774 |
| 19 Aug 2020 | INR | 17.9 | 18.1 | 17.8 | 18 | 18 | +0.3 (+1.69%) | 1,018,743 |
| 18 Aug 2020 | INR | 17.75 | 17.8 | 17.6 | 17.7 | 17.7 | -0.05 (-0.28%) | 638,673 |
| 17 Aug 2020 | INR | 17.65 | 17.85 | 17.5 | 17.75 | 17.75 | +0.1 (+0.57%) | 600,842 |
| 14 Aug 2020 | INR | 17.95 | 18.05 | 17.55 | 17.65 | 17.65 | -0.25 (-1.40%) | 744,788 |
| 13 Aug 2020 | INR | 18.3 | 18.35 | 17.9 | 17.9 | 17.9 | -0.3 (-1.65%) | 1,060,779 |
| 12 Aug 2020 | INR | 18.6 | 18.85 | 17.95 | 18.2 | 18.2 | +0.1 (+0.55%) | 3,130,972 |
| 11 Aug 2020 | INR | 18 | 19 | 17.85 | 18.1 | 18.1 | +0.25 (+1.40%) | 6,431,144 |
| 10 Aug 2020 | INR | 17.6 | 17.9 | 17.6 | 17.85 | 17.85 | +0.3 (+1.71%) | 753,482 |
| 7 Aug 2020 | INR | 17.3 | 17.7 | 17.15 | 17.55 | 17.55 | +0.2 (+1.15%) | 967,554 |
| 6 Aug 2020 | INR | 17.55 | 17.55 | 17.2 | 17.35 | 17.35 | -0.2 (-1.14%) | 1,102,498 |
| 5 Aug 2020 | INR | 17.75 | 17.8 | 17.4 | 17.55 | 17.55 | -0.05 (-0.28%) | 1,000,784 |
| 4 Aug 2020 | INR | 17.75 | 17.9 | 17.5 | 17.6 | 17.6 | -0.15 (-0.85%) | 765,522 |
| 3 Aug 2020 | INR | 17.75 | 18.1 | 17.5 | 17.75 | 17.75 | -0.25 (-1.39%) | 1,055,390 |
| 31 Jul 2020 | INR | 18.25 | 18.4 | 17.65 | 18 | 18 | -0.45 (-2.44%) | 1,961,882 |
| 30 Jul 2020 | INR | 19.3 | 19.4 | 18.4 | 18.45 | 18.45 | +0.8 (+4.53%) | 12,036,494 |
| 29 Jul 2020 | INR | 16.8 | 18.15 | 16.8 | 17.65 | 17.65 | +0.8 (+4.75%) | 2,492,474 |
| 28 Jul 2020 | INR | 16.8 | 17.05 | 16.7 | 16.85 | 16.85 | -0.1 (-0.59%) | 679,838 |
| 27 Jul 2020 | INR | 17.25 | 17.3 | 16.8 | 16.95 | 16.95 | -0.45 (-2.59%) | 707,876 |
| 24 Jul 2020 | INR | 17.6 | 17.7 | 17.2 | 17.4 | 17.4 | -0.25 (-1.42%) | 932,164 |
| 23 Jul 2020 | INR | 17.65 | 17.85 | 17.6 | 17.65 | 17.65 | -0.25 (-1.40%) | 962,952 |
| 22 Jul 2020 | INR | 18.85 | 18.85 | 17.5 | 17.9 | 17.9 | -0.45 (-2.45%) | 2,114,122 |
| 21 Jul 2020 | INR | 19.2 | 19.9 | 18.2 | 18.35 | 18.35 | +1.5 (+8.90%) | 6,590,309 |
| 20 Jul 2020 | INR | 16.8 | 17.2 | 16.65 | 16.85 | 16.85 | +0.2 (+1.20%) | 766,636 |
