| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 18.2 | 18.2 | 17.25 | 17.4 | 17.4 | -0.4 (-2.25%) | 45,611 |
| 9 Oct 2020 | INR | 18.25 | 18.25 | 17.6 | 17.8 | 17.8 | -0.35 (-1.93%) | 44,825 |
| 8 Oct 2020 | INR | 18.2 | 18.8 | 17.8 | 18.15 | 18.15 | +0.55 (+3.13%) | 167,828 |
| 7 Oct 2020 | INR | 18.2 | 18.2 | 17.5 | 17.6 | 17.6 | -0.25 (-1.40%) | 95,570 |
| 6 Oct 2020 | INR | 18.25 | 18.3 | 17.75 | 17.85 | 17.85 | -0.1 (-0.56%) | 41,575 |
| 5 Oct 2020 | INR | 18.1 | 18.35 | 17.65 | 17.95 | 17.95 | -0.25 (-1.37%) | 26,737 |
| 1 Oct 2020 | INR | 18.7 | 18.9 | 18.05 | 18.2 | 18.2 | +0.45 (+2.54%) | 115,923 |
| 30 Sep 2020 | INR | 18.25 | 18.3 | 17.55 | 17.75 | 17.75 | -0.4 (-2.20%) | 58,024 |
| 29 Sep 2020 | INR | 18.35 | 18.75 | 17.95 | 18.15 | 18.15 | -0.15 (-0.82%) | 112,315 |
| 28 Sep 2020 | INR | 17.6 | 18.45 | 17.6 | 18.3 | 18.3 | +1.5 (+8.93%) | 205,844 |
| 25 Sep 2020 | INR | 16.55 | 16.9 | 16.05 | 16.8 | 16.8 | +0.35 (+2.13%) | 36,659 |
| 24 Sep 2020 | INR | 16.5 | 16.9 | 16.3 | 16.45 | 16.45 | -0.6 (-3.52%) | 18,354 |
| 23 Sep 2020 | INR | 16.7 | 17.4 | 16.45 | 17.05 | 17.05 | +0.45 (+2.71%) | 29,059 |
| 22 Sep 2020 | INR | 16.7 | 17.2 | 15.65 | 16.6 | 16.6 | -0.55 (-3.21%) | 60,428 |
| 21 Sep 2020 | INR | 17.7 | 17.95 | 16.8 | 17.15 | 17.15 | -0.6 (-3.38%) | 38,553 |
| 18 Sep 2020 | INR | 18.25 | 18.25 | 17.7 | 17.75 | 17.75 | -0.15 (-0.84%) | 24,268 |
| 17 Sep 2020 | INR | 17.65 | 18.05 | 17.55 | 17.9 | 17.9 | -0.1 (-0.56%) | 62,428 |
| 16 Sep 2020 | INR | 18.45 | 18.45 | 17.8 | 18 | 18 | -0.2 (-1.10%) | 24,041 |
| 15 Sep 2020 | INR | 18 | 18.45 | 17.85 | 18.2 | 18.2 | 0.0 (0.0%) | 32,696 |
| 14 Sep 2020 | INR | 17.95 | 18.45 | 17.65 | 18.2 | 18.2 | +0.4 (+2.25%) | 42,019 |
| 11 Sep 2020 | INR | 17.95 | 18.15 | 17.6 | 17.8 | 17.8 | +0.1 (+0.56%) | 42,978 |
| 10 Sep 2020 | INR | 17.5 | 17.95 | 17.5 | 17.7 | 17.7 | +0.35 (+2.02%) | 47,014 |
| 9 Sep 2020 | INR | 17.6 | 17.7 | 17.2 | 17.35 | 17.35 | -0.25 (-1.42%) | 47,333 |
| 8 Sep 2020 | INR | 17.65 | 18.15 | 17.5 | 17.6 | 17.6 | -0.35 (-1.95%) | 30,069 |
| 7 Sep 2020 | INR | 18.4 | 18.4 | 17.85 | 17.95 | 17.95 | -0.15 (-0.83%) | 32,063 |
| 4 Sep 2020 | INR | 18.3 | 18.6 | 17.25 | 18.1 | 18.1 | -0.2 (-1.09%) | 63,759 |
| 3 Sep 2020 | INR | 18.25 | 18.8 | 18.15 | 18.3 | 18.3 | -0.2 (-1.08%) | 34,920 |
| 2 Sep 2020 | INR | 18.15 | 18.75 | 18 | 18.5 | 18.5 | +0.5 (+2.78%) | 53,571 |
| 1 Sep 2020 | INR | 18.1 | 18.6 | 17.75 | 18 | 18 | -0.1 (-0.55%) | 47,117 |
| 31 Aug 2020 | INR | 19.1 | 19.35 | 18.05 | 18.1 | 18.1 | -0.95 (-4.99%) | 142,984 |
