| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 16.05 | 16.1 | 15.95 | 16.1 | 16.1 | +0.1 (+0.63%) | 1,254 |
| 21 Jan 2020 | INR | 16.25 | 16.25 | 15.6 | 16 | 16 | +0.1 (+0.63%) | 3,651 |
| 20 Jan 2020 | INR | 17.4 | 17.4 | 15.9 | 15.9 | 15.9 | -0.35 (-2.15%) | 53,771 |
| 17 Jan 2020 | INR | 16.2 | 16.45 | 16.15 | 16.25 | 16.25 | -0.25 (-1.52%) | 14,145 |
| 16 Jan 2020 | INR | 16.35 | 16.65 | 16.25 | 16.5 | 16.5 | +0.3 (+1.85%) | 28,353 |
| 15 Jan 2020 | INR | 16 | 16.25 | 15.85 | 16.2 | 16.2 | +0.1 (+0.62%) | 13,983 |
| 14 Jan 2020 | INR | 16.1 | 16.4 | 16 | 16.1 | 16.1 | +0.25 (+1.58%) | 22,458 |
| 13 Jan 2020 | INR | 16.15 | 16.4 | 15.8 | 15.85 | 15.85 | -0.3 (-1.86%) | 39,314 |
| 10 Jan 2020 | INR | 17.15 | 17.15 | 15.05 | 16.15 | 16.15 | -0.55 (-3.29%) | 219,829 |
| 9 Jan 2020 | INR | 18.4 | 18.4 | 16.35 | 16.7 | 16.7 | -0.1 (-0.60%) | 8,786 |
| 8 Jan 2020 | INR | 16.7 | 16.85 | 16.35 | 16.8 | 16.8 | -0.05 (-0.30%) | 9,712 |
| 7 Jan 2020 | INR | 17.05 | 17.15 | 16.85 | 16.85 | 16.85 | -0.55 (-3.16%) | 630 |
| 6 Jan 2020 | INR | 17.8 | 17.95 | 16.75 | 17.4 | 17.4 | +0.05 (+0.29%) | 7,320 |
| 3 Jan 2020 | INR | 17.55 | 17.55 | 17.2 | 17.35 | 17.35 | 0.0 (0.0%) | 3,559 |
| 2 Jan 2020 | INR | 17.5 | 17.6 | 17.15 | 17.35 | 17.35 | -0.05 (-0.29%) | 12,758 |
| 1 Jan 2020 | INR | 18.05 | 18.4 | 17.1 | 17.4 | 17.4 | -0.65 (-3.60%) | 33,389 |
| 31 Dec 2019 | INR | 18.2 | 18.7 | 17.6 | 18.05 | 18.05 | +0.55 (+3.14%) | 17,867 |
| 30 Dec 2019 | INR | 17.8 | 17.9 | 17.1 | 17.5 | 17.5 | -0.15 (-0.85%) | 12,566 |
| 27 Dec 2019 | INR | 17.25 | 17.95 | 16.5 | 17.65 | 17.65 | -0.05 (-0.28%) | 24,945 |
| 26 Dec 2019 | INR | 17.75 | 17.9 | 17.1 | 17.7 | 17.7 | -0.1 (-0.56%) | 8,692 |
| 24 Dec 2019 | INR | 17.75 | 18 | 17.45 | 17.8 | 17.8 | +0.3 (+1.71%) | 3,041 |
| 23 Dec 2019 | INR | 17.7 | 18 | 17.4 | 17.5 | 17.5 | -0.05 (-0.28%) | 8,750 |
| 20 Dec 2019 | INR | 17.05 | 17.65 | 16.9 | 17.55 | 17.55 | +0.55 (+3.24%) | 4,603 |
| 19 Dec 2019 | INR | 17.55 | 17.6 | 16.75 | 17 | 17 | -0.45 (-2.58%) | 2,596 |
| 18 Dec 2019 | INR | 18.4 | 18.4 | 16.8 | 17.45 | 17.45 | +0.25 (+1.45%) | 16,460 |
| 17 Dec 2019 | INR | 16.55 | 17.2 | 16.55 | 17.2 | 17.2 | +1.55 (+9.90%) | 23,527 |
| 16 Dec 2019 | INR | 16.35 | 16.75 | 15.55 | 15.65 | 15.65 | -0.5 (-3.10%) | 39,232 |
| 13 Dec 2019 | INR | 16.5 | 16.5 | 15.5 | 16.15 | 16.15 | +0.15 (+0.94%) | 8,576 |
| 12 Dec 2019 | INR | 15.6 | 16.35 | 15.6 | 16 | 16 | -0.7 (-4.19%) | 8,753 |
| 11 Dec 2019 | INR | 18.25 | 18.3 | 16.7 | 16.7 | 16.7 | -1.85 (-9.97%) | 12,838 |
