| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 22.55 | 22.75 | 22.15 | 22.45 | 22.45 | -0.3 (-1.32%) | 20,845 |
| 21 Jan 2020 | INR | 22.9 | 23.45 | 22.5 | 22.75 | 22.75 | -0.25 (-1.09%) | 21,207 |
| 20 Jan 2020 | INR | 23.7 | 24.5 | 22.55 | 23 | 23 | -0.65 (-2.75%) | 27,295 |
| 17 Jan 2020 | INR | 23 | 24.4 | 23 | 23.65 | 23.65 | -0.15 (-0.63%) | 20,736 |
| 16 Jan 2020 | INR | 23.5 | 24.75 | 23.4 | 23.8 | 23.8 | -0.6 (-2.46%) | 18,814 |
| 15 Jan 2020 | INR | 25.1 | 25.1 | 24 | 24.4 | 24.4 | -1.35 (-5.24%) | 36,597 |
| 14 Jan 2020 | INR | 26.5 | 26.6 | 25.5 | 25.75 | 25.75 | -1.25 (-4.63%) | 20,023 |
| 13 Jan 2020 | INR | 26.5 | 28.1 | 26.05 | 27 | 27 | +2.2 (+8.87%) | 211,643 |
| 10 Jan 2020 | INR | 23.3 | 25.65 | 22.9 | 24.8 | 24.8 | +1.65 (+7.13%) | 52,164 |
| 9 Jan 2020 | INR | 24.1 | 24.35 | 23 | 23.15 | 23.15 | -1 (-4.14%) | 29,156 |
| 8 Jan 2020 | INR | 25.7 | 26.1 | 23.45 | 24.15 | 24.15 | -1.2 (-4.73%) | 116,159 |
| 7 Jan 2020 | INR | 21.8 | 25.5 | 21.75 | 25.35 | 25.35 | +4.1 (+19.29%) | 951,335 |
| 6 Jan 2020 | INR | 20.3 | 21.7 | 18.95 | 21.25 | 21.25 | +1.7 (+8.70%) | 114,110 |
| 3 Jan 2020 | INR | 20 | 20 | 19.5 | 19.55 | 19.55 | -0.5 (-2.49%) | 9,937 |
| 2 Jan 2020 | INR | 19.25 | 20.55 | 19.1 | 20.05 | 20.05 | +0.6 (+3.08%) | 24,010 |
| 1 Jan 2020 | INR | 19.5 | 19.75 | 19.3 | 19.45 | 19.45 | -0.15 (-0.77%) | 4,943 |
| 31 Dec 2019 | INR | 18.95 | 19.7 | 18.85 | 19.6 | 19.6 | +0.5 (+2.62%) | 4,892 |
| 30 Dec 2019 | INR | 20 | 20 | 18.95 | 19.1 | 19.1 | -0.8 (-4.02%) | 23,479 |
| 27 Dec 2019 | INR | 19.65 | 19.9 | 19.45 | 19.9 | 19.9 | +0.3 (+1.53%) | 5,853 |
| 26 Dec 2019 | INR | 19.95 | 20 | 19.5 | 19.6 | 19.6 | -0.2 (-1.01%) | 12,133 |
| 24 Dec 2019 | INR | 19.8 | 20.3 | 19.75 | 19.8 | 19.8 | +0.05 (+0.25%) | 3,066 |
| 23 Dec 2019 | INR | 20.25 | 20.25 | 19.7 | 19.75 | 19.75 | -0.1 (-0.50%) | 3,500 |
| 20 Dec 2019 | INR | 19.9 | 20.1 | 19.25 | 19.85 | 19.85 | -0.05 (-0.25%) | 9,620 |
| 19 Dec 2019 | INR | 20.15 | 20.35 | 19.7 | 19.9 | 19.9 | -0.15 (-0.75%) | 17,388 |
| 18 Dec 2019 | INR | 20.05 | 20.6 | 19.8 | 20.05 | 20.05 | -0.1 (-0.50%) | 9,897 |
| 17 Dec 2019 | INR | 19.95 | 20.15 | 19.85 | 20.15 | 20.15 | -0.05 (-0.25%) | 6,247 |
| 16 Dec 2019 | INR | 20.3 | 20.35 | 19.6 | 20.2 | 20.2 | -0.3 (-1.46%) | 23,532 |
| 13 Dec 2019 | INR | 19.8 | 20.95 | 19.55 | 20.5 | 20.5 | +1.1 (+5.67%) | 27,921 |
| 12 Dec 2019 | INR | 20 | 20.9 | 19 | 19.4 | 19.4 | -0.6 (-3%) | 22,988 |
| 11 Dec 2019 | INR | 20.6 | 20.6 | 19.8 | 20 | 20 | -0.15 (-0.74%) | 10,376 |
