| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2020 | INR | 16 | 16 | 15.05 | 15.4 | 15.4 | -0.15 (-0.96%) | 18,434 |
| 2 Jan 2020 | INR | 14.8 | 15.65 | 14.45 | 15.55 | 15.55 | +1.3 (+9.12%) | 51,581 |
| 1 Jan 2020 | INR | 14.9 | 15 | 13.45 | 14.25 | 14.25 | -0.65 (-4.36%) | 49,197 |
| 31 Dec 2019 | INR | 15.6 | 15.65 | 14.45 | 14.9 | 14.9 | -0.4 (-2.61%) | 30,579 |
| 30 Dec 2019 | INR | 15.25 | 15.9 | 14.3 | 15.3 | 15.3 | -0.4 (-2.55%) | 14,676 |
| 27 Dec 2019 | INR | 15.45 | 15.95 | 15.05 | 15.7 | 15.7 | +0.7 (+4.67%) | 10,181 |
| 26 Dec 2019 | INR | 14.65 | 15.7 | 14.65 | 15 | 15 | -0.35 (-2.28%) | 3,442 |
| 24 Dec 2019 | INR | 15.35 | 15.5 | 14.9 | 15.35 | 15.35 | +0.05 (+0.33%) | 11,346 |
| 23 Dec 2019 | INR | 15.05 | 15.5 | 14.9 | 15.3 | 15.3 | -0.15 (-0.97%) | 2,957 |
| 20 Dec 2019 | INR | 15.35 | 15.6 | 14.7 | 15.45 | 15.45 | +0.1 (+0.65%) | 13,219 |
| 19 Dec 2019 | INR | 14.8 | 15.7 | 14.75 | 15.35 | 15.35 | +0.2 (+1.32%) | 3,401 |
| 18 Dec 2019 | INR | 14.6 | 15.85 | 14.6 | 15.15 | 15.15 | +0.1 (+0.66%) | 6,105 |
| 17 Dec 2019 | INR | 15.5 | 16.1 | 14.95 | 15.05 | 15.05 | -0.55 (-3.53%) | 15,976 |
| 16 Dec 2019 | INR | 15.7 | 15.75 | 14.55 | 15.6 | 15.6 | +0.3 (+1.96%) | 6,938 |
| 13 Dec 2019 | INR | 15.95 | 15.95 | 15.05 | 15.3 | 15.3 | -0.25 (-1.61%) | 21,575 |
| 12 Dec 2019 | INR | 16.5 | 17.3 | 15.1 | 15.55 | 15.55 | -1.2 (-7.16%) | 56,208 |
| 11 Dec 2019 | INR | 17.15 | 17.3 | 15.45 | 16.75 | 16.75 | -0.4 (-2.33%) | 38,847 |
| 10 Dec 2019 | INR | 16.6 | 17.5 | 16.6 | 17.15 | 17.15 | +0.25 (+1.48%) | 4,469 |
| 9 Dec 2019 | INR | 16.8 | 17.7 | 16.3 | 16.9 | 16.9 | -0.3 (-1.74%) | 7,086 |
| 6 Dec 2019 | INR | 17.3 | 18.15 | 16.5 | 17.2 | 17.2 | -0.2 (-1.15%) | 12,130 |
| 5 Dec 2019 | INR | 18.7 | 18.7 | 17.4 | 17.4 | 17.4 | -0.7 (-3.87%) | 5,274 |
| 4 Dec 2019 | INR | 17.1 | 18.15 | 17.1 | 18.1 | 18.1 | +0.15 (+0.84%) | 2,703 |
| 3 Dec 2019 | INR | 18.6 | 18.6 | 17.7 | 17.95 | 17.95 | -0.65 (-3.49%) | 14,242 |
| 2 Dec 2019 | INR | 20.1 | 20.1 | 18.4 | 18.6 | 18.6 | -0.75 (-3.88%) | 7,961 |
| 29 Nov 2019 | INR | 19.6 | 19.6 | 18.55 | 19.35 | 19.35 | 0.0 (0.0%) | 5,329 |
| 28 Nov 2019 | INR | 19.4 | 20.25 | 19.15 | 19.35 | 19.35 | -0.65 (-3.25%) | 7,542 |
| 27 Nov 2019 | INR | 19 | 20 | 19 | 20 | 20 | +0.35 (+1.78%) | 3,146 |
| 26 Nov 2019 | INR | 21.1 | 21.1 | 19.55 | 19.65 | 19.65 | -0.55 (-2.72%) | 8,492 |
| 25 Nov 2019 | INR | 20 | 20.2 | 19.25 | 20.2 | 20.2 | +0.95 (+4.94%) | 37,516 |
| 22 Nov 2019 | INR | 19.3 | 19.3 | 17.75 | 19.25 | 19.25 | +0.85 (+4.62%) | 24,033 |
