| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 23.5 | 23.55 | 22.65 | 23.1 | 23.1 | +0.1 (+0.43%) | 3,131,428 |
| 21 Jan 2020 | INR | 23.2 | 23.25 | 22.65 | 23 | 23 | +0.05 (+0.22%) | 2,787,641 |
| 20 Jan 2020 | INR | 23.45 | 23.45 | 22.75 | 22.95 | 22.95 | -0.25 (-1.08%) | 2,840,390 |
| 17 Jan 2020 | INR | 23.75 | 23.8 | 23.1 | 23.2 | 23.2 | -0.55 (-2.32%) | 3,469,705 |
| 16 Jan 2020 | INR | 24.2 | 24.65 | 23.4 | 23.75 | 23.75 | -0.2 (-0.84%) | 5,579,001 |
| 15 Jan 2020 | INR | 22.55 | 24.4 | 21.95 | 23.95 | 23.95 | +1.4 (+6.21%) | 10,809,409 |
| 14 Jan 2020 | INR | 23.2 | 23.2 | 22.35 | 22.55 | 22.55 | -0.6 (-2.59%) | 3,475,703 |
| 13 Jan 2020 | INR | 23.35 | 23.45 | 22.7 | 23.15 | 23.15 | -0.15 (-0.64%) | 3,255,073 |
| 10 Jan 2020 | INR | 23.9 | 23.9 | 23.2 | 23.3 | 23.3 | -0.3 (-1.27%) | 2,622,982 |
| 9 Jan 2020 | INR | 24.1 | 24.1 | 23.45 | 23.6 | 23.6 | +0.15 (+0.64%) | 2,684,346 |
| 8 Jan 2020 | INR | 23.5 | 23.65 | 23.25 | 23.45 | 23.45 | -0.35 (-1.47%) | 2,647,689 |
| 7 Jan 2020 | INR | 23.65 | 24.15 | 23.2 | 23.8 | 23.8 | +0.35 (+1.49%) | 4,183,124 |
| 6 Jan 2020 | INR | 24.25 | 24.35 | 23.15 | 23.45 | 23.45 | -0.8 (-3.30%) | 3,916,288 |
| 3 Jan 2020 | INR | 24.35 | 24.45 | 23.8 | 24.25 | 24.25 | 0.0 (0.0%) | 3,758,915 |
| 2 Jan 2020 | INR | 24.4 | 24.65 | 23.6 | 24.25 | 24.25 | -0.05 (-0.21%) | 3,930,450 |
| 1 Jan 2020 | INR | 24.5 | 24.95 | 23.85 | 24.3 | 24.3 | -0.05 (-0.21%) | 4,383,480 |
| 31 Dec 2019 | INR | 23.35 | 24.7 | 23.1 | 24.35 | 24.35 | +1 (+4.28%) | 7,409,282 |
| 30 Dec 2019 | INR | 23.6 | 23.7 | 23.1 | 23.35 | 23.35 | -0.2 (-0.85%) | 3,401,707 |
| 27 Dec 2019 | INR | 24.1 | 24.35 | 23.15 | 23.55 | 23.55 | -0.1 (-0.42%) | 4,898,417 |
| 26 Dec 2019 | INR | 23.3 | 24.2 | 23.3 | 23.65 | 23.65 | +0.4 (+1.72%) | 5,179,631 |
| 24 Dec 2019 | INR | 23.6 | 23.75 | 23.15 | 23.25 | 23.25 | -0.35 (-1.48%) | 2,716,861 |
| 23 Dec 2019 | INR | 24.05 | 24.5 | 23.25 | 23.6 | 23.6 | -0.55 (-2.28%) | 5,249,340 |
| 20 Dec 2019 | INR | 24.25 | 24.6 | 24 | 24.15 | 24.15 | +0.05 (+0.21%) | 5,136,782 |
| 19 Dec 2019 | INR | 24.7 | 25.35 | 23.85 | 24.1 | 24.1 | -0.5 (-2.03%) | 10,821,206 |
| 18 Dec 2019 | INR | 24.1 | 25.1 | 24 | 24.6 | 24.6 | -1.25 (-4.84%) | 7,368,843 |
| 17 Dec 2019 | INR | 27 | 27.2 | 24.65 | 25.85 | 25.85 | -1.8 (-6.51%) | 6,950,555 |
| 16 Dec 2019 | INR | 27 | 28.6 | 26.6 | 27.65 | 27.65 | +1.05 (+3.95%) | 12,496,092 |
| 13 Dec 2019 | INR | 24.45 | 27.25 | 24.4 | 26.6 | 26.6 | +2.95 (+12.47%) | 12,183,075 |
| 12 Dec 2019 | INR | 21.9 | 24.15 | 21.5 | 23.65 | 23.65 | +2.2 (+10.26%) | 13,401,236 |
| 11 Dec 2019 | INR | 22.3 | 22.4 | 20.6 | 21.45 | 21.45 | -1.35 (-5.92%) | 10,931,155 |
