| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2020 | INR | 18.25 | 18.25 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 1,035 |
| 21 Jan 2020 | INR | 17.4 | 18.25 | 16.55 | 18.15 | 18.15 | +0.75 (+4.31%) | 1,001 |
| 20 Jan 2020 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | 0.0 (0.0%) | 20 |
| 17 Jan 2020 | INR | 16.8 | 17.4 | 16.8 | 17.4 | 17.4 | +0.8 (+4.82%) | 548 |
| 16 Jan 2020 | INR | 16.55 | 18.25 | 16.55 | 16.6 | 16.6 | -0.8 (-4.60%) | 3,692 |
| 15 Jan 2020 | INR | 17.4 | 17.4 | 17.4 | 17.4 | 17.4 | -0.9 (-4.92%) | 2,557 |
| 14 Jan 2020 | INR | 18.35 | 18.35 | 17.3 | 18.3 | 18.3 | +0.8 (+4.57%) | 203 |
| 13 Jan 2020 | INR | 18.1 | 18.1 | 16.6 | 17.5 | 17.5 | +0.25 (+1.45%) | 281 |
| 10 Jan 2020 | INR | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.9 (-4.96%) | 2,452 |
| 9 Jan 2020 | INR | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.95 (-4.97%) | 1,996 |
| 8 Jan 2020 | INR | 18.2 | 19.1 | 18.2 | 19.1 | 19.1 | 0.0 (0.0%) | 236 |
| 7 Jan 2020 | INR | 19.2 | 20 | 19 | 19.1 | 19.1 | -0.3 (-1.55%) | 869 |
| 6 Jan 2020 | INR | 19.3 | 19.5 | 19.3 | 19.4 | 19.4 | +0.1 (+0.52%) | 49 |
| 3 Jan 2020 | INR | 18.45 | 19.35 | 18.45 | 19.3 | 19.3 | +0.85 (+4.61%) | 4,525 |
| 2 Jan 2020 | INR | 17.6 | 18.45 | 16.8 | 18.45 | 18.45 | +0.85 (+4.83%) | 1,128 |
| 1 Jan 2020 | INR | 18.25 | 18.5 | 17.6 | 17.6 | 17.6 | -0.9 (-4.86%) | 3,022 |
| 31 Dec 2019 | INR | 17.5 | 18.6 | 17.5 | 18.5 | 18.5 | +0.65 (+3.64%) | 845 |
| 30 Dec 2019 | INR | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.9 (-4.80%) | 4,043 |
| 27 Dec 2019 | INR | 17.15 | 18.95 | 17.15 | 18.75 | 18.75 | +0.7 (+3.88%) | 9,420 |
| 26 Dec 2019 | INR | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 3,458 |
| 24 Dec 2019 | INR | 19.5 | 19.5 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 4,003 |
| 23 Dec 2019 | INR | 20.75 | 20.9 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 424 |
| 20 Dec 2019 | INR | 20.25 | 20.9 | 20.2 | 20.9 | 20.9 | +0.9 (+4.50%) | 397 |
| 19 Dec 2019 | INR | 19.2 | 20.3 | 19.2 | 20 | 20 | +0.65 (+3.36%) | 318 |
| 18 Dec 2019 | INR | 18.95 | 19.6 | 18.95 | 19.35 | 19.35 | +0.6 (+3.20%) | 626 |
| 17 Dec 2019 | INR | 18.95 | 18.95 | 18.25 | 18.75 | 18.75 | +0.7 (+3.88%) | 5,232 |
| 16 Dec 2019 | INR | 18.5 | 19.85 | 18.05 | 18.05 | 18.05 | -0.9 (-4.75%) | 1,696,128 |
| 13 Dec 2019 | INR | 19.9 | 19.9 | 18.95 | 18.95 | 18.95 | -0.95 (-4.77%) | 3,131 |
| 12 Dec 2019 | INR | 19.9 | 21.2 | 19.9 | 19.9 | 19.9 | -1 (-4.78%) | 1,951 |
| 11 Dec 2019 | INR | 21 | 22 | 20.9 | 20.9 | 20.9 | -1.1 (-5.00%) | 5,175 |
