| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 21.4 | 21.9 | 20.6 | 20.75 | 20.75 | -0.55 (-2.58%) | 460,284 |
| 21 Jan 2020 | INR | 21.8 | 21.8 | 20.65 | 21.3 | 21.3 | -0.3 (-1.39%) | 1,006,056 |
| 20 Jan 2020 | INR | 22.1 | 22.25 | 21.1 | 21.6 | 21.6 | -0.4 (-1.82%) | 775,477 |
| 17 Jan 2020 | INR | 23.85 | 23.9 | 21.65 | 22 | 22 | +0.05 (+0.23%) | 2,555,931 |
| 16 Jan 2020 | INR | 22.15 | 22.85 | 20.25 | 21.95 | 21.95 | +0.1 (+0.46%) | 2,788,399 |
| 15 Jan 2020 | INR | 20.15 | 22.15 | 19.7 | 21.85 | 21.85 | +1.75 (+8.71%) | 2,187,626 |
| 14 Jan 2020 | INR | 20.45 | 20.45 | 19.8 | 20.1 | 20.1 | -0.25 (-1.23%) | 585,791 |
| 13 Jan 2020 | INR | 20.2 | 20.55 | 20 | 20.35 | 20.35 | +0.25 (+1.24%) | 712,760 |
| 10 Jan 2020 | INR | 19.85 | 20.8 | 19.5 | 20.1 | 20.1 | +0.75 (+3.88%) | 1,585,147 |
| 9 Jan 2020 | INR | 19.25 | 19.55 | 19.05 | 19.35 | 19.35 | +0.5 (+2.65%) | 315,304 |
| 8 Jan 2020 | INR | 19 | 19.25 | 18.75 | 18.85 | 18.85 | -0.45 (-2.33%) | 354,663 |
| 7 Jan 2020 | INR | 19.85 | 19.85 | 19.1 | 19.3 | 19.3 | -0.1 (-0.52%) | 404,426 |
| 6 Jan 2020 | INR | 19.1 | 19.5 | 19 | 19.4 | 19.4 | +0.4 (+2.11%) | 861,014 |
| 3 Jan 2020 | INR | 19.5 | 21.9 | 18.65 | 19 | 19 | -0.8 (-4.04%) | 14,617,942 |
| 2 Jan 2020 | INR | 19.6 | 20.1 | 19.35 | 19.8 | 19.8 | 0.0 (0.0%) | 146,612 |
| 1 Jan 2020 | INR | 20.15 | 20.45 | 19.55 | 19.8 | 19.8 | -0.35 (-1.74%) | 93,143 |
| 31 Dec 2019 | INR | 19.55 | 20.5 | 19.2 | 20.15 | 20.15 | +0.9 (+4.68%) | 340,463 |
| 30 Dec 2019 | INR | 19.95 | 19.95 | 19.2 | 19.25 | 19.25 | -0.3 (-1.53%) | 73,058 |
| 27 Dec 2019 | INR | 19.9 | 19.9 | 19.2 | 19.55 | 19.55 | +0.5 (+2.62%) | 122,600 |
| 26 Dec 2019 | INR | 19 | 19.95 | 18.65 | 19.05 | 19.05 | +0.05 (+0.26%) | 158,890 |
| 24 Dec 2019 | INR | 19.35 | 19.35 | 18.7 | 19 | 19 | -0.3 (-1.55%) | 201,268 |
| 23 Dec 2019 | INR | 19.4 | 19.5 | 19.05 | 19.3 | 19.3 | -0.15 (-0.77%) | 126,462 |
| 20 Dec 2019 | INR | 19.5 | 19.7 | 19.3 | 19.45 | 19.45 | 0.0 (0.0%) | 87,486 |
| 19 Dec 2019 | INR | 19.55 | 19.75 | 19.3 | 19.45 | 19.45 | -0.1 (-0.51%) | 77,775 |
| 18 Dec 2019 | INR | 19.7 | 19.8 | 19.5 | 19.55 | 19.55 | -0.1 (-0.51%) | 92,257 |
| 17 Dec 2019 | INR | 19.7 | 19.75 | 19.5 | 19.65 | 19.65 | +0.05 (+0.26%) | 115,177 |
| 16 Dec 2019 | INR | 19.3 | 20 | 19.3 | 19.6 | 19.6 | -0.05 (-0.25%) | 80,432 |
| 13 Dec 2019 | INR | 20.1 | 20.1 | 19.2 | 19.65 | 19.65 | -0.2 (-1.01%) | 174,327 |
| 12 Dec 2019 | INR | 20.2 | 20.2 | 19.55 | 19.85 | 19.85 | -0.15 (-0.75%) | 126,939 |
| 11 Dec 2019 | INR | 20 | 20.4 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 123,870 |
