| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 15.35 | 15.35 | 14.2 | 15 | 15 | -0.2 (-1.32%) | 704,692 |
| 3 Mar 2020 | INR | 15.35 | 16 | 15 | 15.2 | 15.2 | -0.1 (-0.65%) | 458,923 |
| 2 Mar 2020 | INR | 16.5 | 16.5 | 15.05 | 15.3 | 15.3 | -0.3 (-1.92%) | 356,828 |
| 28 Feb 2020 | INR | 15.9 | 15.9 | 15.35 | 15.6 | 15.6 | -0.5 (-3.11%) | 502,648 |
| 27 Feb 2020 | INR | 16.3 | 16.3 | 15.9 | 16.1 | 16.1 | -0.05 (-0.31%) | 262,242 |
| 26 Feb 2020 | INR | 16.4 | 16.45 | 16.05 | 16.15 | 16.15 | -0.25 (-1.52%) | 348,873 |
| 25 Feb 2020 | INR | 16.6 | 16.9 | 16.3 | 16.4 | 16.4 | -0.25 (-1.50%) | 290,661 |
| 24 Feb 2020 | INR | 16.9 | 16.9 | 16.5 | 16.65 | 16.65 | -0.35 (-2.06%) | 279,003 |
| 20 Feb 2020 | INR | 16.95 | 17.15 | 16.85 | 17 | 17 | +0.05 (+0.29%) | 229,466 |
| 19 Feb 2020 | INR | 16.45 | 17.25 | 16.45 | 16.95 | 16.95 | +0.45 (+2.73%) | 404,418 |
| 18 Feb 2020 | INR | 16.7 | 16.9 | 16.25 | 16.5 | 16.5 | -0.2 (-1.20%) | 374,658 |
| 17 Feb 2020 | INR | 17.25 | 17.25 | 16.55 | 16.7 | 16.7 | -0.45 (-2.62%) | 465,240 |
| 14 Feb 2020 | INR | 17.45 | 17.6 | 17.1 | 17.15 | 17.15 | -0.3 (-1.72%) | 459,999 |
| 13 Feb 2020 | INR | 17.6 | 17.7 | 17.4 | 17.45 | 17.45 | -0.15 (-0.85%) | 227,729 |
| 12 Feb 2020 | INR | 17.75 | 17.95 | 17.55 | 17.6 | 17.6 | -0.15 (-0.85%) | 194,661 |
| 11 Feb 2020 | INR | 17.95 | 18 | 17.65 | 17.75 | 17.75 | 0.0 (0.0%) | 205,090 |
| 10 Feb 2020 | INR | 17.95 | 17.95 | 17.65 | 17.75 | 17.75 | -0.3 (-1.66%) | 277,234 |
| 7 Feb 2020 | INR | 18.15 | 18.3 | 17.9 | 18.05 | 18.05 | -0.05 (-0.28%) | 336,095 |
| 6 Feb 2020 | INR | 17.8 | 18.3 | 17.8 | 18.1 | 18.1 | +0.25 (+1.40%) | 570,181 |
| 5 Feb 2020 | INR | 17.6 | 18.1 | 17.6 | 17.85 | 17.85 | +0.15 (+0.85%) | 570,216 |
| 4 Feb 2020 | INR | 17.5 | 17.85 | 17.5 | 17.7 | 17.7 | +0.25 (+1.43%) | 396,115 |
| 3 Feb 2020 | INR | 17.75 | 17.9 | 17.3 | 17.45 | 17.45 | -0.45 (-2.51%) | 625,107 |
| 1 Feb 2020 | INR | 18.35 | 18.6 | 17.8 | 17.9 | 17.9 | -0.1 (-0.56%) | 557,425 |
| 31 Jan 2020 | INR | 18.55 | 19 | 17.2 | 18 | 18 | -0.4 (-2.17%) | 905,583 |
| 30 Jan 2020 | INR | 19.15 | 19.15 | 18.25 | 18.4 | 18.4 | -0.7 (-3.66%) | 681,107 |
| 29 Jan 2020 | INR | 20 | 20 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 1,266,776 |
| 28 Jan 2020 | INR | 20.35 | 20.5 | 18.65 | 19.4 | 19.4 | -0.65 (-3.24%) | 4,557,901 |
| 27 Jan 2020 | INR | 19.15 | 22.4 | 19.1 | 20.05 | 20.05 | +0.8 (+4.16%) | 1,530,423 |
| 24 Jan 2020 | INR | 19.05 | 19.45 | 19 | 19.25 | 19.25 | +0.3 (+1.58%) | 671,108 |
| 23 Jan 2020 | INR | 18.55 | 19.5 | 18.55 | 18.95 | 18.95 | +0.4 (+2.16%) | 737,194 |
