| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 18.2 | 18.9 | 17.9 | 18.3 | 18.3 | -0.05 (-0.27%) | 4,026 |
| 21 Jan 2020 | INR | 18.55 | 19.2 | 18.1 | 18.35 | 18.35 | -0.4 (-2.13%) | 1,909 |
| 20 Jan 2020 | INR | 16.15 | 19.6 | 16.15 | 18.75 | 18.75 | -0.25 (-1.32%) | 3,009 |
| 17 Jan 2020 | INR | 18.75 | 19.85 | 18.6 | 19 | 19 | -0.25 (-1.30%) | 9,579 |
| 16 Jan 2020 | INR | 17.7 | 19.8 | 17.7 | 19.25 | 19.25 | +1 (+5.48%) | 29,834 |
| 15 Jan 2020 | INR | 17.05 | 18.85 | 16.85 | 18.25 | 18.25 | +0.65 (+3.69%) | 9,842 |
| 14 Jan 2020 | INR | 17 | 17.7 | 17 | 17.6 | 17.6 | +0.15 (+0.86%) | 3,494 |
| 13 Jan 2020 | INR | 17.35 | 17.5 | 16.5 | 17.45 | 17.45 | +0.45 (+2.65%) | 5,750 |
| 10 Jan 2020 | INR | 16.95 | 17.25 | 16.65 | 17 | 17 | +0.6 (+3.66%) | 3,298 |
| 9 Jan 2020 | INR | 17 | 17.35 | 16.3 | 16.4 | 16.4 | -0.6 (-3.53%) | 7,226 |
| 8 Jan 2020 | INR | 16.05 | 17.05 | 16.05 | 17 | 17 | +0.1 (+0.59%) | 2,393 |
| 7 Jan 2020 | INR | 15.75 | 17.6 | 15.75 | 16.9 | 16.9 | +0.3 (+1.81%) | 5,477 |
| 6 Jan 2020 | INR | 16.15 | 16.95 | 16.15 | 16.6 | 16.6 | -0.55 (-3.21%) | 445 |
| 3 Jan 2020 | INR | 16.5 | 17.5 | 16.5 | 17.15 | 17.15 | +0.1 (+0.59%) | 4,299 |
| 2 Jan 2020 | INR | 17.5 | 17.5 | 16 | 17.05 | 17.05 | +0.9 (+5.57%) | 9,093 |
| 1 Jan 2020 | INR | 16.8 | 16.8 | 15.9 | 16.15 | 16.15 | -0.3 (-1.82%) | 10,392 |
| 31 Dec 2019 | INR | 16.8 | 16.8 | 15.9 | 16.45 | 16.45 | +0.4 (+2.49%) | 13,120 |
| 30 Dec 2019 | INR | 18.3 | 18.3 | 15.65 | 16.05 | 16.05 | -0.25 (-1.53%) | 23,450 |
| 27 Dec 2019 | INR | 16.85 | 16.85 | 15.85 | 16.3 | 16.3 | +0.15 (+0.93%) | 10,708 |
| 26 Dec 2019 | INR | 16.6 | 16.6 | 15.65 | 16.15 | 16.15 | -0.05 (-0.31%) | 3,461 |
| 24 Dec 2019 | INR | 16.85 | 16.85 | 15.6 | 16.2 | 16.2 | +0.2 (+1.25%) | 2,381 |
| 23 Dec 2019 | INR | 16.75 | 17 | 15.95 | 16 | 16 | -0.5 (-3.03%) | 6,730 |
| 20 Dec 2019 | INR | 16.65 | 17.8 | 15.6 | 16.5 | 16.5 | -0.45 (-2.65%) | 9,244 |
| 19 Dec 2019 | INR | 16.6 | 17.75 | 16.6 | 16.95 | 16.95 | +0.05 (+0.30%) | 5,575 |
| 18 Dec 2019 | INR | 16.55 | 17.85 | 16.55 | 16.9 | 16.9 | -0.3 (-1.74%) | 1,936 |
| 17 Dec 2019 | INR | 17.15 | 17.85 | 17.15 | 17.2 | 17.2 | -0.1 (-0.58%) | 371 |
| 16 Dec 2019 | INR | 16.6 | 17.65 | 16.6 | 17.3 | 17.3 | +0.25 (+1.47%) | 339 |
| 13 Dec 2019 | INR | 17 | 17.95 | 16.85 | 17.05 | 17.05 | -0.05 (-0.29%) | 1,859 |
| 12 Dec 2019 | INR | 16.55 | 18.2 | 16.55 | 17.1 | 17.1 | -0.45 (-2.56%) | 5,171 |
| 11 Dec 2019 | INR | 16.5 | 18 | 16.5 | 17.55 | 17.55 | +0.05 (+0.29%) | 1,607 |
