| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Oct 2020 | INR | 16.7 | 17.1 | 16.65 | 16.75 | 16.75 | -0.1 (-0.59%) | 92,105 |
| 12 Oct 2020 | INR | 17 | 17.6 | 16.75 | 16.85 | 16.85 | -0.15 (-0.88%) | 97,729 |
| 9 Oct 2020 | INR | 17.1 | 17.35 | 16.7 | 17 | 17 | 0.0 (0.0%) | 141,017 |
| 8 Oct 2020 | INR | 17.45 | 17.7 | 16.95 | 17 | 17 | -0.3 (-1.73%) | 134,415 |
| 7 Oct 2020 | INR | 17.95 | 17.95 | 17.25 | 17.3 | 17.3 | -0.45 (-2.54%) | 108,849 |
| 6 Oct 2020 | INR | 17.6 | 18.45 | 17.25 | 17.75 | 17.75 | +0.3 (+1.72%) | 272,514 |
| 5 Oct 2020 | INR | 17.5 | 17.75 | 17.2 | 17.45 | 17.45 | +0.25 (+1.45%) | 131,262 |
| 1 Oct 2020 | INR | 17.35 | 17.8 | 17 | 17.2 | 17.2 | -0.1 (-0.58%) | 196,438 |
| 30 Sep 2020 | INR | 17.9 | 17.9 | 17.2 | 17.3 | 17.3 | -0.35 (-1.98%) | 33,845 |
| 29 Sep 2020 | INR | 17.9 | 18 | 17.2 | 17.65 | 17.65 | -0.1 (-0.56%) | 124,289 |
| 28 Sep 2020 | INR | 17.45 | 17.9 | 17.1 | 17.75 | 17.75 | +0.4 (+2.31%) | 112,993 |
| 25 Sep 2020 | INR | 16.65 | 18 | 16.65 | 17.35 | 17.35 | +0.95 (+5.79%) | 198,300 |
| 24 Sep 2020 | INR | 17 | 17 | 16.1 | 16.4 | 16.4 | -0.65 (-3.81%) | 238,743 |
| 23 Sep 2020 | INR | 17.6 | 18.15 | 16.75 | 17.05 | 17.05 | -0.35 (-2.01%) | 177,305 |
| 22 Sep 2020 | INR | 17.8 | 17.85 | 16.7 | 17.4 | 17.4 | -0.25 (-1.42%) | 235,076 |
| 21 Sep 2020 | INR | 18.8 | 18.8 | 17.5 | 17.65 | 17.65 | -1 (-5.36%) | 209,104 |
| 18 Sep 2020 | INR | 19.5 | 19.75 | 18.5 | 18.65 | 18.65 | -0.8 (-4.11%) | 348,108 |
| 17 Sep 2020 | INR | 20 | 20 | 19.1 | 19.45 | 19.45 | -0.55 (-2.75%) | 322,504 |
| 16 Sep 2020 | INR | 18.55 | 20.9 | 18.55 | 20 | 20 | +1.4 (+7.53%) | 1,333,160 |
| 15 Sep 2020 | INR | 17.6 | 18.8 | 17.5 | 18.6 | 18.6 | +1.05 (+5.98%) | 399,848 |
| 14 Sep 2020 | INR | 17.8 | 18.25 | 17.45 | 17.55 | 17.55 | -0.25 (-1.40%) | 151,395 |
| 11 Sep 2020 | INR | 17.65 | 18 | 17.55 | 17.8 | 17.8 | +0.15 (+0.85%) | 86,716 |
| 10 Sep 2020 | INR | 17.5 | 18.25 | 17.4 | 17.65 | 17.65 | -0.2 (-1.12%) | 302,890 |
| 9 Sep 2020 | INR | 18.05 | 18.05 | 17.1 | 17.85 | 17.85 | -0.35 (-1.92%) | 970,613 |
| 8 Sep 2020 | INR | 18.65 | 18.85 | 18.05 | 18.2 | 18.2 | -0.2 (-1.09%) | 421,259 |
| 7 Sep 2020 | INR | 18.7 | 18.8 | 17.95 | 18.4 | 18.4 | +0.05 (+0.27%) | 452,407 |
| 4 Sep 2020 | INR | 17.9 | 18.9 | 17.55 | 18.35 | 18.35 | +0.1 (+0.55%) | 571,647 |
| 3 Sep 2020 | INR | 18.25 | 18.7 | 18.05 | 18.25 | 18.25 | +0.25 (+1.39%) | 325,866 |
| 2 Sep 2020 | INR | 17.25 | 18.4 | 16.85 | 18 | 18 | +1.4 (+8.43%) | 904,236 |
| 1 Sep 2020 | INR | 17.65 | 17.9 | 15.7 | 16.6 | 16.6 | -1.65 (-9.04%) | 1,838,364 |
