| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 19.55 | 19.65 | 18.75 | 18.85 | 18.85 | -0.2 (-1.05%) | 425,090 |
| 20 Jan 2020 | INR | 18.45 | 19.3 | 18.45 | 19.05 | 19.05 | +0.7 (+3.81%) | 439,743 |
| 17 Jan 2020 | INR | 18.2 | 18.85 | 17.9 | 18.35 | 18.35 | +0.25 (+1.38%) | 290,262 |
| 16 Jan 2020 | INR | 17.7 | 18.95 | 17.3 | 18.1 | 18.1 | +0.6 (+3.43%) | 491,889 |
| 15 Jan 2020 | INR | 17.65 | 17.85 | 17 | 17.5 | 17.5 | -0.05 (-0.28%) | 319,218 |
| 14 Jan 2020 | INR | 17.5 | 17.95 | 17.3 | 17.55 | 17.55 | +0.25 (+1.45%) | 344,656 |
| 13 Jan 2020 | INR | 17.85 | 17.9 | 17.2 | 17.3 | 17.3 | +0.1 (+0.58%) | 195,570 |
| 10 Jan 2020 | INR | 17.25 | 17.45 | 16.85 | 17.2 | 17.2 | +0.15 (+0.88%) | 223,367 |
| 9 Jan 2020 | INR | 16.4 | 17.4 | 16.4 | 17.05 | 17.05 | +0.75 (+4.60%) | 422,622 |
| 8 Jan 2020 | INR | 16.4 | 16.75 | 15.7 | 16.3 | 16.3 | -0.25 (-1.51%) | 443,317 |
| 7 Jan 2020 | INR | 15.8 | 16.7 | 15.7 | 16.55 | 16.55 | +0.8 (+5.08%) | 257,315 |
| 6 Jan 2020 | INR | 16.25 | 16.25 | 15.7 | 15.75 | 15.75 | -0.5 (-3.08%) | 95,510 |
| 3 Jan 2020 | INR | 16.45 | 16.8 | 16.15 | 16.25 | 16.25 | -0.2 (-1.22%) | 175,544 |
| 2 Jan 2020 | INR | 15.85 | 16.8 | 15.85 | 16.45 | 16.45 | +0.45 (+2.81%) | 406,394 |
| 1 Jan 2020 | INR | 15.95 | 16.2 | 15.85 | 16 | 16 | +0.15 (+0.95%) | 58,515 |
| 31 Dec 2019 | INR | 15.6 | 16 | 15.5 | 15.85 | 15.85 | +0.2 (+1.28%) | 111,486 |
| 30 Dec 2019 | INR | 15.7 | 15.95 | 15.5 | 15.65 | 15.65 | -0.05 (-0.32%) | 89,383 |
| 27 Dec 2019 | INR | 15.65 | 16 | 15.6 | 15.7 | 15.7 | -0.1 (-0.63%) | 111,656 |
| 26 Dec 2019 | INR | 15.5 | 15.9 | 15.4 | 15.8 | 15.8 | +0.3 (+1.94%) | 74,875 |
| 24 Dec 2019 | INR | 15.6 | 15.9 | 15.35 | 15.5 | 15.5 | 0.0 (0.0%) | 132,351 |
| 23 Dec 2019 | INR | 15.9 | 16.25 | 15.35 | 15.5 | 15.5 | -0.4 (-2.52%) | 133,235 |
| 20 Dec 2019 | INR | 15.95 | 16 | 15.45 | 15.9 | 15.9 | +0.05 (+0.32%) | 79,841 |
| 19 Dec 2019 | INR | 15.75 | 16.15 | 14.9 | 15.85 | 15.85 | +0.25 (+1.60%) | 186,288 |
| 18 Dec 2019 | INR | 15.8 | 15.95 | 15.5 | 15.6 | 15.6 | -0.2 (-1.27%) | 153,353 |
| 17 Dec 2019 | INR | 16 | 16.1 | 15.7 | 15.8 | 15.8 | -0.2 (-1.25%) | 98,640 |
| 16 Dec 2019 | INR | 15.8 | 16.1 | 15.65 | 16 | 16 | +0.2 (+1.27%) | 109,396 |
| 13 Dec 2019 | INR | 16.6 | 16.6 | 15.7 | 15.8 | 15.8 | +0.35 (+2.27%) | 359,640 |
| 12 Dec 2019 | INR | 16.4 | 16.4 | 15.35 | 15.45 | 15.45 | -0.5 (-3.13%) | 225,891 |
| 11 Dec 2019 | INR | 15.95 | 16.65 | 15.7 | 15.95 | 15.95 | +0.25 (+1.59%) | 1,665,794 |
| 10 Dec 2019 | INR | 15.4 | 15.95 | 15.15 | 15.7 | 15.7 | -0.1 (-0.63%) | 200,966 |
