| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Mar 2020 | INR | 14.45 | 14.7 | 13.15 | 13.45 | 13.45 | -1 (-6.92%) | 4,375,712 |
| 3 Mar 2020 | INR | 15.1 | 15.45 | 14.3 | 14.45 | 14.45 | -0.55 (-3.67%) | 3,979,166 |
| 2 Mar 2020 | INR | 15.6 | 16.2 | 14.8 | 15 | 15 | -0.4 (-2.60%) | 3,652,768 |
| 28 Feb 2020 | INR | 16.15 | 16.15 | 15.25 | 15.4 | 15.4 | -1.05 (-6.38%) | 3,788,575 |
| 27 Feb 2020 | INR | 16.95 | 16.95 | 16.2 | 16.45 | 16.45 | -0.5 (-2.95%) | 2,758,320 |
| 26 Feb 2020 | INR | 17.5 | 17.55 | 16.8 | 16.95 | 16.95 | -0.5 (-2.87%) | 3,587,900 |
| 25 Feb 2020 | INR | 17.7 | 18.2 | 17.35 | 17.45 | 17.45 | -0.35 (-1.97%) | 2,919,109 |
| 24 Feb 2020 | INR | 17.65 | 18.9 | 17.15 | 17.8 | 17.8 | +0.15 (+0.85%) | 5,585,628 |
| 20 Feb 2020 | INR | 18 | 18 | 17.5 | 17.65 | 17.65 | -0.4 (-2.22%) | 3,792,760 |
| 19 Feb 2020 | INR | 17.3 | 18.5 | 17.25 | 18.05 | 18.05 | +0.95 (+5.56%) | 5,247,858 |
| 18 Feb 2020 | INR | 17.6 | 17.95 | 16.95 | 17.1 | 17.1 | -0.7 (-3.93%) | 4,476,999 |
| 17 Feb 2020 | INR | 18.75 | 18.85 | 17.7 | 17.8 | 17.8 | -0.95 (-5.07%) | 6,263,341 |
| 14 Feb 2020 | INR | 18.95 | 20.05 | 18.6 | 18.75 | 18.75 | -1.8 (-8.76%) | 9,738,534 |
| 13 Feb 2020 | INR | 22.5 | 22.9 | 19.3 | 20.55 | 20.55 | -0.4 (-1.91%) | 20,727,623 |
| 12 Feb 2020 | INR | 17.7 | 21.45 | 16.85 | 20.95 | 20.95 | +3.05 (+17.04%) | 28,258,055 |
| 11 Feb 2020 | INR | 19.15 | 19.35 | 17.75 | 17.9 | 17.9 | -1.45 (-7.49%) | 7,024,925 |
| 10 Feb 2020 | INR | 20.55 | 20.6 | 18.65 | 19.35 | 19.35 | -1.3 (-6.30%) | 5,545,040 |
| 7 Feb 2020 | INR | 20.7 | 21.25 | 20.45 | 20.65 | 20.65 | -0.1 (-0.48%) | 3,553,509 |
| 6 Feb 2020 | INR | 20.55 | 21.8 | 20.35 | 20.75 | 20.75 | +0.25 (+1.22%) | 5,967,196 |
| 5 Feb 2020 | INR | 20.85 | 21.1 | 20.35 | 20.5 | 20.5 | -0.3 (-1.44%) | 3,546,928 |
| 4 Feb 2020 | INR | 20.95 | 21.75 | 20 | 20.8 | 20.8 | +0.05 (+0.24%) | 4,101,986 |
| 3 Feb 2020 | INR | 21.05 | 21.45 | 20.35 | 20.75 | 20.75 | -0.95 (-4.38%) | 3,410,553 |
| 1 Feb 2020 | INR | 22.55 | 22.9 | 21.2 | 21.7 | 21.7 | -0.7 (-3.13%) | 2,496,247 |
| 31 Jan 2020 | INR | 22.65 | 22.75 | 22.25 | 22.4 | 22.4 | -0.25 (-1.10%) | 1,965,069 |
| 30 Jan 2020 | INR | 22.8 | 22.85 | 22.2 | 22.65 | 22.65 | -0.15 (-0.66%) | 2,490,624 |
| 29 Jan 2020 | INR | 23.15 | 23.15 | 22.7 | 22.8 | 22.8 | -0.05 (-0.22%) | 2,102,557 |
| 28 Jan 2020 | INR | 23 | 23.25 | 22.7 | 22.85 | 22.85 | -0.2 (-0.87%) | 2,645,587 |
| 27 Jan 2020 | INR | 22.85 | 23.45 | 22.75 | 23.05 | 23.05 | +0.05 (+0.22%) | 4,269,995 |
| 24 Jan 2020 | INR | 22.9 | 23.7 | 22.7 | 23 | 23 | +0.1 (+0.44%) | 3,939,472 |
| 23 Jan 2020 | INR | 22.95 | 23.2 | 22.7 | 22.9 | 22.9 | -0.2 (-0.87%) | 2,752,568 |
