| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 14.95 | 15.05 | 14.65 | 14.8 | 14.8 | -0.15 (-1.00%) | 115,215 |
| 21 Jan 2020 | INR | 15 | 15.2 | 14.8 | 14.95 | 14.95 | -0.1 (-0.66%) | 64,852 |
| 20 Jan 2020 | INR | 15.5 | 15.5 | 14.9 | 15.05 | 15.05 | -0.15 (-0.99%) | 191,574 |
| 17 Jan 2020 | INR | 14.9 | 15.4 | 14.9 | 15.2 | 15.2 | 0.0 (0.0%) | 101,834 |
| 16 Jan 2020 | INR | 15.3 | 15.4 | 14.75 | 15.2 | 15.2 | +0.4 (+2.70%) | 291,368 |
| 15 Jan 2020 | INR | 14.3 | 14.95 | 14.1 | 14.8 | 14.8 | +0.1 (+0.68%) | 115,206 |
| 14 Jan 2020 | INR | 15.05 | 15.05 | 14.4 | 14.7 | 14.7 | -0.35 (-2.33%) | 140,924 |
| 13 Jan 2020 | INR | 15.35 | 15.35 | 15 | 15.05 | 15.05 | -0.3 (-1.95%) | 119,289 |
| 10 Jan 2020 | INR | 15.5 | 15.9 | 14.75 | 15.35 | 15.35 | +0.05 (+0.33%) | 248,184 |
| 9 Jan 2020 | INR | 15.7 | 15.95 | 15.2 | 15.3 | 15.3 | -0.25 (-1.61%) | 220,097 |
| 8 Jan 2020 | INR | 15.5 | 15.85 | 15.1 | 15.55 | 15.55 | 0.0 (0.0%) | 222,238 |
| 7 Jan 2020 | INR | 15.9 | 16.1 | 15.2 | 15.55 | 15.55 | +0.2 (+1.30%) | 343,935 |
| 6 Jan 2020 | INR | 14.8 | 15.4 | 14.7 | 15.35 | 15.35 | +0.65 (+4.42%) | 375,162 |
| 3 Jan 2020 | INR | 14.15 | 14.85 | 14.15 | 14.7 | 14.7 | +0.4 (+2.80%) | 118,901 |
| 2 Jan 2020 | INR | 14.45 | 14.45 | 13.9 | 14.3 | 14.3 | 0.0 (0.0%) | 132,987 |
| 31 Dec 2019 | INR | 14.75 | 14.75 | 14.05 | 14.3 | 14.3 | +0.25 (+1.78%) | 206,499 |
| 30 Dec 2019 | INR | 13.55 | 14.05 | 13.55 | 14.05 | 14.05 | +0.65 (+4.85%) | 129,242 |
| 27 Dec 2019 | INR | 12.85 | 13.4 | 12.85 | 13.4 | 13.4 | +0.6 (+4.69%) | 96,830 |
| 26 Dec 2019 | INR | 12.85 | 13.05 | 12.75 | 12.8 | 12.8 | -0.15 (-1.16%) | 174,736 |
| 24 Dec 2019 | INR | 12.8 | 13.15 | 12.8 | 12.95 | 12.95 | 0.0 (0.0%) | 123,878 |
| 23 Dec 2019 | INR | 12.75 | 13.2 | 12.75 | 12.95 | 12.95 | -0.1 (-0.77%) | 73,080 |
| 20 Dec 2019 | INR | 12.9 | 13.15 | 12.9 | 13.05 | 13.05 | 0.0 (0.0%) | 66,411 |
| 19 Dec 2019 | INR | 13.35 | 13.35 | 12.85 | 13.05 | 13.05 | 0.0 (0.0%) | 46,208 |
| 18 Dec 2019 | INR | 12.85 | 13.2 | 12.85 | 13.05 | 13.05 | +0.2 (+1.56%) | 62,506 |
| 17 Dec 2019 | INR | 12.8 | 13.2 | 12.7 | 12.85 | 12.85 | +0.05 (+0.39%) | 138,772 |
| 16 Dec 2019 | INR | 13.25 | 13.35 | 12.7 | 12.8 | 12.8 | -0.45 (-3.40%) | 459,132 |
| 13 Dec 2019 | INR | 13.2 | 13.35 | 12.55 | 13.25 | 13.25 | +0.5 (+3.92%) | 157,768 |
| 12 Dec 2019 | INR | 12.9 | 13.45 | 12.6 | 12.75 | 12.75 | -0.35 (-2.67%) | 125,673 |
| 11 Dec 2019 | INR | 13.7 | 13.95 | 13.1 | 13.1 | 13.1 | -0.65 (-4.73%) | 155,688 |
| 10 Dec 2019 | INR | 14.15 | 14.3 | 13.35 | 13.75 | 13.75 | -0.25 (-1.79%) | 136,894 |
