| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2021 | INR | 17.35 | 19 | 17.2 | 18.2 | 18.2 | +1.55 (+9.31%) | 2,080,435 |
| 1 Jan 2021 | INR | 16.8 | 17 | 16.6 | 16.65 | 16.65 | -0.15 (-0.89%) | 117,658 |
| 31 Dec 2020 | INR | 17.1 | 17.1 | 16.7 | 16.8 | 16.8 | -0.1 (-0.59%) | 128,779 |
| 30 Dec 2020 | INR | 16.9 | 17.45 | 16.8 | 16.9 | 16.9 | +0.15 (+0.90%) | 157,606 |
| 29 Dec 2020 | INR | 17.3 | 17.35 | 16.65 | 16.75 | 16.75 | -0.3 (-1.76%) | 128,177 |
| 28 Dec 2020 | INR | 17.75 | 17.75 | 16.8 | 17.05 | 17.05 | -0.5 (-2.85%) | 251,129 |
| 24 Dec 2020 | INR | 16.45 | 18.6 | 15.9 | 17.55 | 17.55 | +1.05 (+6.36%) | 1,380,247 |
| 23 Dec 2020 | INR | 15.65 | 16.75 | 15.4 | 16.5 | 16.5 | +0.85 (+5.43%) | 172,855 |
| 22 Dec 2020 | INR | 15.5 | 15.8 | 14.9 | 15.65 | 15.65 | +0.2 (+1.29%) | 212,668 |
| 21 Dec 2020 | INR | 17.05 | 17.05 | 15.2 | 15.45 | 15.45 | -1.35 (-8.04%) | 374,300 |
| 18 Dec 2020 | INR | 17.4 | 17.7 | 16.55 | 16.8 | 16.8 | -0.55 (-3.17%) | 369,728 |
| 17 Dec 2020 | INR | 18.45 | 19.05 | 17.15 | 17.35 | 17.35 | -1 (-5.45%) | 604,025 |
| 16 Dec 2020 | INR | 18.15 | 19.8 | 18.15 | 18.35 | 18.35 | +0.4 (+2.23%) | 1,552,960 |
| 15 Dec 2020 | INR | 16.8 | 18.1 | 16.55 | 17.95 | 17.95 | +1.05 (+6.21%) | 1,043,938 |
| 14 Dec 2020 | INR | 17.2 | 17.4 | 16.75 | 16.9 | 16.9 | -0.05 (-0.29%) | 292,257 |
| 11 Dec 2020 | INR | 16.75 | 17.6 | 16.3 | 16.95 | 16.95 | +0.25 (+1.50%) | 1,022,044 |
| 10 Dec 2020 | INR | 16 | 17.6 | 15.15 | 16.7 | 16.7 | +0.75 (+4.70%) | 831,417 |
| 9 Dec 2020 | INR | 15.25 | 17 | 15 | 15.95 | 15.95 | +0.85 (+5.63%) | 1,740,602 |
| 8 Dec 2020 | INR | 15.1 | 15.35 | 14.95 | 15.1 | 15.1 | -0.05 (-0.33%) | 140,165 |
| 7 Dec 2020 | INR | 15.25 | 15.55 | 15 | 15.15 | 15.15 | -0.1 (-0.66%) | 245,878 |
| 4 Dec 2020 | INR | 16.4 | 16.55 | 14.9 | 15.25 | 15.25 | -0.8 (-4.98%) | 445,896 |
| 3 Dec 2020 | INR | 14.5 | 17 | 13.95 | 16.05 | 16.05 | +1.45 (+9.93%) | 2,092,060 |
| 2 Dec 2020 | INR | 14.7 | 14.75 | 14.55 | 14.6 | 14.6 | -0.2 (-1.35%) | 35,689 |
| 1 Dec 2020 | INR | 14.55 | 15.2 | 14.35 | 14.8 | 14.8 | +0.25 (+1.72%) | 279,783 |
| 27 Nov 2020 | INR | 14.45 | 14.7 | 14.3 | 14.55 | 14.55 | 0.0 (0.0%) | 177,157 |
| 26 Nov 2020 | INR | 14.95 | 15.1 | 14.25 | 14.55 | 14.55 | +0.5 (+3.56%) | 1,155,178 |
| 25 Nov 2020 | INR | 14.1 | 14.25 | 13.7 | 14.05 | 14.05 | +0.1 (+0.72%) | 331,353 |
| 24 Nov 2020 | INR | 14.3 | 14.3 | 13.75 | 13.95 | 13.95 | -0.3 (-2.11%) | 129,144 |
| 23 Nov 2020 | INR | 13.45 | 14.7 | 13.45 | 14.25 | 14.25 | +0.8 (+5.95%) | 358,116 |
| 20 Nov 2020 | INR | 13.4 | 13.75 | 13.3 | 13.45 | 13.45 | +0.1 (+0.75%) | 123,883 |
