| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 18.15 | 18.6 | 18.05 | 18.55 | 18.55 | +0.45 (+2.49%) | 992,261 |
| 21 Jan 2020 | INR | 17.95 | 18.2 | 17.9 | 18.1 | 18.1 | +0.05 (+0.28%) | 377,087 |
| 20 Jan 2020 | INR | 18.05 | 18.25 | 17.6 | 18.05 | 18.05 | +0.2 (+1.12%) | 759,288 |
| 17 Jan 2020 | INR | 18.1 | 18.15 | 17.8 | 17.85 | 17.85 | -0.15 (-0.83%) | 631,888 |
| 16 Jan 2020 | INR | 18.1 | 18.4 | 17.9 | 18 | 18 | 0.0 (0.0%) | 729,089 |
| 15 Jan 2020 | INR | 17.95 | 18 | 17.85 | 18 | 18 | +0.05 (+0.28%) | 269,592 |
| 14 Jan 2020 | INR | 17.85 | 18 | 17.8 | 17.95 | 17.95 | +0.05 (+0.28%) | 288,740 |
| 13 Jan 2020 | INR | 17.85 | 17.95 | 17.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 285,366 |
| 10 Jan 2020 | INR | 18 | 18 | 17.5 | 17.75 | 17.75 | -0.15 (-0.84%) | 751,060 |
| 9 Jan 2020 | INR | 17.95 | 18.15 | 17.75 | 17.9 | 17.9 | +0.15 (+0.85%) | 442,563 |
| 8 Jan 2020 | INR | 17.7 | 18 | 17.55 | 17.75 | 17.75 | -0.2 (-1.11%) | 442,937 |
| 7 Jan 2020 | INR | 17.9 | 18.2 | 17.85 | 17.95 | 17.95 | +0.1 (+0.56%) | 388,447 |
| 6 Jan 2020 | INR | 18.1 | 18.1 | 17.75 | 17.85 | 17.85 | -0.3 (-1.65%) | 598,427 |
| 3 Jan 2020 | INR | 18.25 | 18.3 | 18 | 18.15 | 18.15 | 0.0 (0.0%) | 390,318 |
| 2 Jan 2020 | INR | 18 | 18.3 | 17.95 | 18.15 | 18.15 | +0.2 (+1.11%) | 627,853 |
| 1 Jan 2020 | INR | 17.9 | 18.15 | 17.9 | 17.95 | 17.95 | +0.05 (+0.28%) | 381,560 |
| 31 Dec 2019 | INR | 17.8 | 17.95 | 17.7 | 17.9 | 17.9 | 0.0 (0.0%) | 347,093 |
| 30 Dec 2019 | INR | 18.05 | 18.1 | 17.55 | 17.9 | 17.9 | -0.1 (-0.56%) | 860,820 |
| 27 Dec 2019 | INR | 18.1 | 18.5 | 17.75 | 18 | 18 | +0.25 (+1.41%) | 1,666,427 |
| 26 Dec 2019 | INR | 17.75 | 18.2 | 17.45 | 17.75 | 17.75 | -0.15 (-0.84%) | 1,183,962 |
| 24 Dec 2019 | INR | 18.2 | 18.2 | 17.85 | 17.9 | 17.9 | -0.15 (-0.83%) | 646,307 |
| 23 Dec 2019 | INR | 18.4 | 18.4 | 17.9 | 18.05 | 18.05 | -0.25 (-1.37%) | 847,937 |
| 20 Dec 2019 | INR | 18.5 | 18.9 | 18.15 | 18.3 | 18.3 | -0.15 (-0.81%) | 1,435,423 |
| 19 Dec 2019 | INR | 18.45 | 18.7 | 18.35 | 18.45 | 18.45 | +0.05 (+0.27%) | 704,470 |
| 18 Dec 2019 | INR | 19 | 19 | 18.3 | 18.4 | 18.4 | -0.5 (-2.65%) | 691,869 |
| 17 Dec 2019 | INR | 19 | 19.2 | 18.85 | 18.9 | 18.9 | +0.05 (+0.27%) | 606,776 |
| 16 Dec 2019 | INR | 19.35 | 19.5 | 18.6 | 18.85 | 18.85 | -0.3 (-1.57%) | 777,797 |
| 13 Dec 2019 | INR | 18.6 | 19.5 | 18.6 | 19.15 | 19.15 | +0.7 (+3.79%) | 1,644,673 |
| 12 Dec 2019 | INR | 18.45 | 18.8 | 18.1 | 18.45 | 18.45 | +0.2 (+1.10%) | 866,371 |
| 11 Dec 2019 | INR | 18.85 | 19 | 18.05 | 18.25 | 18.25 | -0.6 (-3.18%) | 767,741 |
