| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2020 | INR | 23.5 | 25.3 | 23.1 | 23.95 | 23.95 | -0.15 (-0.62%) | 25,594 |
| 20 Jan 2020 | INR | 23.2 | 24.35 | 22.1 | 24.1 | 24.1 | +0.9 (+3.88%) | 27,695 |
| 17 Jan 2020 | INR | 22.85 | 24 | 22.85 | 23.2 | 23.2 | -0.85 (-3.53%) | 24,491 |
| 16 Jan 2020 | INR | 25.25 | 25.25 | 24.05 | 24.05 | 24.05 | -1.25 (-4.94%) | 6,025 |
| 15 Jan 2020 | INR | 26.8 | 26.8 | 25.3 | 25.3 | 25.3 | -1.3 (-4.89%) | 46,420 |
| 14 Jan 2020 | INR | 27.55 | 27.55 | 26.5 | 26.6 | 26.6 | +0.35 (+1.33%) | 101,178 |
| 13 Jan 2020 | INR | 26.25 | 26.25 | 25.15 | 26.25 | 26.25 | +1.25 (+5%) | 66,425 |
| 10 Jan 2020 | INR | 25 | 25 | 23.8 | 25 | 25 | +1.15 (+4.82%) | 153,502 |
| 9 Jan 2020 | INR | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | +1.1 (+4.84%) | 14,902 |
| 8 Jan 2020 | INR | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | +1.05 (+4.84%) | 8,139 |
| 7 Jan 2020 | INR | 21.65 | 21.7 | 21.65 | 21.7 | 21.7 | +1 (+4.83%) | 6,022 |
| 6 Jan 2020 | INR | 19 | 20.7 | 19 | 20.7 | 20.7 | +0.95 (+4.81%) | 30,813 |
| 3 Jan 2020 | INR | 18.2 | 19.75 | 18.2 | 19.75 | 19.75 | +0.9 (+4.77%) | 67,189 |
| 2 Jan 2020 | INR | 18.5 | 18.95 | 18.25 | 18.85 | 18.85 | +0.25 (+1.34%) | 15,323 |
| 1 Jan 2020 | INR | 17.4 | 18.7 | 17.4 | 18.6 | 18.6 | +0.7 (+3.91%) | 16,000 |
| 31 Dec 2019 | INR | 17.2 | 18 | 17.2 | 17.9 | 17.9 | +0.5 (+2.87%) | 13,959 |
| 30 Dec 2019 | INR | 17.2 | 18.5 | 17.2 | 17.4 | 17.4 | -0.7 (-3.87%) | 32,631 |
| 27 Dec 2019 | INR | 17.6 | 18.55 | 17.6 | 18.1 | 18.1 | -0.25 (-1.36%) | 12,757 |
| 26 Dec 2019 | INR | 17.5 | 18.35 | 17.1 | 18.35 | 18.35 | +0.85 (+4.86%) | 35,152 |
| 24 Dec 2019 | INR | 17.4 | 17.55 | 17.1 | 17.5 | 17.5 | +0.3 (+1.74%) | 5,477 |
| 23 Dec 2019 | INR | 17.7 | 17.85 | 17.05 | 17.2 | 17.2 | -0.5 (-2.82%) | 9,206 |
| 20 Dec 2019 | INR | 17.05 | 17.75 | 17.05 | 17.7 | 17.7 | +0.3 (+1.72%) | 14,436 |
| 19 Dec 2019 | INR | 17 | 17.7 | 17 | 17.4 | 17.4 | +0.15 (+0.87%) | 5,817 |
| 18 Dec 2019 | INR | 17.6 | 18 | 16.9 | 17.25 | 17.25 | -0.5 (-2.82%) | 44,976 |
| 17 Dec 2019 | INR | 18.15 | 18.15 | 17.65 | 17.75 | 17.75 | -0.2 (-1.11%) | 5,269 |
| 16 Dec 2019 | INR | 17.85 | 18.25 | 17.25 | 17.95 | 17.95 | +0.2 (+1.13%) | 10,913 |
| 13 Dec 2019 | INR | 18.3 | 18.3 | 17.5 | 17.75 | 17.75 | 0.0 (0.0%) | 23,027 |
| 12 Dec 2019 | INR | 17.8 | 18.05 | 17.5 | 17.75 | 17.75 | +0.55 (+3.20%) | 98,006 |
| 11 Dec 2019 | INR | 17.55 | 18.1 | 17.05 | 17.2 | 17.2 | -0.7 (-3.91%) | 57,208 |
| 10 Dec 2019 | INR | 18.05 | 18.1 | 17.8 | 17.9 | 17.9 | -0.3 (-1.65%) | 17,295 |
