| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2020 | INR | 20.15 | 20.6 | 20.05 | 20.5 | 20.5 | +0.45 (+2.24%) | 4,028,239 |
| 8 Oct 2020 | INR | 20.25 | 20.3 | 20 | 20.05 | 20.05 | -0.15 (-0.74%) | 1,179,574 |
| 7 Oct 2020 | INR | 20.3 | 20.35 | 20.1 | 20.2 | 20.2 | -0.05 (-0.25%) | 9,537,296 |
| 6 Oct 2020 | INR | 20.3 | 20.55 | 20.2 | 20.25 | 20.25 | -0.2 (-0.98%) | 2,049,157 |
| 5 Oct 2020 | INR | 20.25 | 20.55 | 20.2 | 20.45 | 20.45 | +0.2 (+0.99%) | 5,422,899 |
| 1 Oct 2020 | INR | 20.3 | 20.35 | 20.15 | 20.25 | 20.25 | +0.05 (+0.25%) | 1,552,241 |
| 30 Sep 2020 | INR | 20.85 | 20.85 | 20 | 20.2 | 20.2 | -0.2 (-0.98%) | 3,685,768 |
| 29 Sep 2020 | INR | 20.6 | 20.6 | 20.25 | 20.4 | 20.4 | -0.05 (-0.24%) | 3,095,438 |
| 28 Sep 2020 | INR | 20.25 | 20.6 | 20.25 | 20.45 | 20.45 | +0.2 (+0.99%) | 1,374,656 |
| 25 Sep 2020 | INR | 20.05 | 20.35 | 20 | 20.25 | 20.25 | +0.25 (+1.25%) | 2,111,115 |
| 24 Sep 2020 | INR | 20.05 | 20.2 | 19.8 | 20 | 20 | -0.1 (-0.50%) | 27,107,411 |
| 23 Sep 2020 | INR | 20.15 | 20.4 | 20 | 20.1 | 20.1 | 0.0 (0.0%) | 1,761,260 |
| 22 Sep 2020 | INR | 20.5 | 20.6 | 19.85 | 20.1 | 20.1 | -0.35 (-1.71%) | 3,907,604 |
| 21 Sep 2020 | INR | 21.35 | 21.35 | 20.35 | 20.45 | 20.45 | -0.75 (-3.54%) | 2,537,766 |
| 18 Sep 2020 | INR | 20.6 | 21.6 | 20.55 | 21.2 | 21.2 | +0.55 (+2.66%) | 6,390,655 |
| 17 Sep 2020 | INR | 20.75 | 20.9 | 20.5 | 20.65 | 20.65 | -0.25 (-1.20%) | 2,448,806 |
| 16 Sep 2020 | INR | 20.85 | 21.4 | 20.75 | 20.9 | 20.9 | +0.15 (+0.72%) | 4,331,726 |
| 15 Sep 2020 | INR | 20.7 | 20.85 | 20.65 | 20.75 | 20.75 | +0.05 (+0.24%) | 1,934,420 |
| 14 Sep 2020 | INR | 20.65 | 20.9 | 20.6 | 20.7 | 20.7 | +0.15 (+0.73%) | 2,642,718 |
| 11 Sep 2020 | INR | 20.7 | 20.75 | 20.4 | 20.55 | 20.55 | 0.0 (0.0%) | 3,231,259 |
| 10 Sep 2020 | INR | 20.85 | 21.05 | 20.55 | 20.55 | 20.55 | -0.15 (-0.72%) | 4,903,345 |
| 9 Sep 2020 | INR | 21 | 21.05 | 20.65 | 20.7 | 20.7 | -0.35 (-1.66%) | 2,490,569 |
| 8 Sep 2020 | INR | 21.4 | 21.6 | 21 | 21.05 | 21.05 | -0.3 (-1.41%) | 3,612,550 |
| 7 Sep 2020 | INR | 21.5 | 21.7 | 21.3 | 21.35 | 21.35 | -0.05 (-0.23%) | 1,869,499 |
| 4 Sep 2020 | INR | 21.3 | 21.85 | 21.3 | 21.4 | 21.4 | -0.15 (-0.70%) | 5,366,400 |
| 3 Sep 2020 | INR | 21.55 | 21.85 | 21.5 | 21.55 | 21.55 | +0.1 (+0.47%) | 4,507,864 |
| 2 Sep 2020 | INR | 21.9 | 21.95 | 21.4 | 21.45 | 21.45 | -0.35 (-1.61%) | 6,697,206 |
| 1 Sep 2020 | INR | 22.2 | 22.2 | 21 | 21.8 | 21.8 | +0.15 (+0.69%) | 4,608,809 |
| 31 Aug 2020 | INR | 22.8 | 23.25 | 21.5 | 21.65 | 21.65 | -1.05 (-4.63%) | 9,726,339 |
| 28 Aug 2020 | INR | 22.7 | 23.45 | 22.45 | 22.7 | 22.7 | +0.25 (+1.11%) | 8,773,443 |
