| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Mar 2020 | INR | 21.1 | 23.4 | 21.1 | 22.85 | 22.85 | +1.75 (+8.29%) | 11,817,070 |
| 2 Mar 2020 | INR | 21 | 21.5 | 20.8 | 21.1 | 21.1 | +0.5 (+2.43%) | 5,275,905 |
| 28 Feb 2020 | INR | 21 | 21.2 | 20.4 | 20.6 | 20.6 | -0.8 (-3.74%) | 6,961,303 |
| 27 Feb 2020 | INR | 21.5 | 21.65 | 21.2 | 21.4 | 21.4 | -0.25 (-1.15%) | 4,645,484 |
| 26 Feb 2020 | INR | 22 | 22.05 | 21.55 | 21.65 | 21.65 | -0.4 (-1.81%) | 3,677,111 |
| 25 Feb 2020 | INR | 21.6 | 22.2 | 21.6 | 22.05 | 22.05 | +0.5 (+2.32%) | 3,888,556 |
| 24 Feb 2020 | INR | 21.5 | 21.8 | 21.2 | 21.55 | 21.55 | +0.1 (+0.47%) | 9,131,616 |
| 20 Feb 2020 | INR | 21.35 | 21.75 | 20.85 | 21.45 | 21.45 | 0.0 (0.0%) | 19,183,993 |
| 19 Feb 2020 | INR | 21.65 | 21.95 | 21.25 | 21.45 | 21.45 | +0.15 (+0.70%) | 7,615,088 |
| 18 Feb 2020 | INR | 22 | 22.15 | 21.1 | 21.3 | 21.3 | -0.7 (-3.18%) | 21,892,432 |
| 17 Feb 2020 | INR | 22.9 | 22.9 | 21.75 | 22 | 22 | -1.45 (-6.18%) | 13,667,692 |
| 14 Feb 2020 | INR | 23.9 | 24.1 | 23.3 | 23.45 | 23.45 | -0.25 (-1.05%) | 15,002,516 |
| 13 Feb 2020 | INR | 24.05 | 24.1 | 23.6 | 23.7 | 23.7 | -0.25 (-1.04%) | 9,190,744 |
| 12 Feb 2020 | INR | 24.15 | 24.15 | 23.75 | 23.95 | 23.95 | 0.0 (0.0%) | 8,487,719 |
| 11 Feb 2020 | INR | 24.3 | 24.4 | 23.7 | 23.95 | 23.95 | -0.3 (-1.24%) | 14,033,951 |
| 10 Feb 2020 | INR | 24.9 | 25.4 | 23.45 | 24.25 | 24.25 | -0.3 (-1.22%) | 24,731,189 |
| 7 Feb 2020 | INR | 24.4 | 24.65 | 24.05 | 24.55 | 24.55 | +0.25 (+1.03%) | 7,901,351 |
| 6 Feb 2020 | INR | 24.6 | 24.7 | 24.15 | 24.3 | 24.3 | -0.25 (-1.02%) | 3,913,375 |
| 5 Feb 2020 | INR | 24.6 | 24.9 | 24.4 | 24.55 | 24.55 | +0.1 (+0.41%) | 2,522,784 |
| 4 Feb 2020 | INR | 24 | 24.75 | 24 | 24.45 | 24.45 | +0.45 (+1.88%) | 3,891,159 |
| 3 Feb 2020 | INR | 23.85 | 24.2 | 23.65 | 24 | 24 | +0.1 (+0.42%) | 2,375,863 |
| 1 Feb 2020 | INR | 24.4 | 24.4 | 23.8 | 23.9 | 23.9 | -0.6 (-2.45%) | 5,766,539 |
| 31 Jan 2020 | INR | 25.2 | 25.55 | 24.1 | 24.5 | 24.5 | -0.7 (-2.78%) | 16,998,025 |
| 30 Jan 2020 | INR | 26.3 | 26.4 | 25.05 | 25.2 | 25.2 | -0.95 (-3.63%) | 5,968,109 |
| 29 Jan 2020 | INR | 27.5 | 27.75 | 26 | 26.15 | 26.15 | -1.15 (-4.21%) | 6,543,973 |
| 28 Jan 2020 | INR | 27.6 | 28.15 | 27.1 | 27.3 | 27.3 | -0.45 (-1.62%) | 3,135,829 |
| 27 Jan 2020 | INR | 27.25 | 28.2 | 26.85 | 27.75 | 27.75 | +0.3 (+1.09%) | 4,363,464 |
| 24 Jan 2020 | INR | 26.35 | 28.3 | 26.2 | 27.45 | 27.45 | +0.25 (+0.92%) | 13,774,410 |
| 23 Jan 2020 | INR | 26.55 | 29 | 24.85 | 27.2 | 27.2 | +1.05 (+4.02%) | 189,153,144 |
| 22 Jan 2020 | INR | 26 | 27.2 | 25.15 | 26.15 | 26.15 | +0.3 (+1.16%) | 41,607,850 |
