| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2020 | INR | 15.3 | 15.45 | 14.85 | 15 | 15 | -0.35 (-2.28%) | 101,245 |
| 17 Jan 2020 | INR | 15.6 | 15.8 | 15.3 | 15.35 | 15.35 | -0.25 (-1.60%) | 215,082 |
| 16 Jan 2020 | INR | 14.85 | 16.2 | 14.8 | 15.6 | 15.6 | +0.8 (+5.41%) | 710,655 |
| 15 Jan 2020 | INR | 14.75 | 14.9 | 14.65 | 14.8 | 14.8 | -0.05 (-0.34%) | 131,844 |
| 14 Jan 2020 | INR | 14.8 | 15.15 | 14.75 | 14.85 | 14.85 | 0.0 (0.0%) | 157,182 |
| 13 Jan 2020 | INR | 14.75 | 15.2 | 14.6 | 14.85 | 14.85 | +0.2 (+1.37%) | 306,980 |
| 10 Jan 2020 | INR | 14.85 | 15.05 | 14.5 | 14.65 | 14.65 | -0.25 (-1.68%) | 117,482 |
| 9 Jan 2020 | INR | 15.05 | 15.3 | 14.8 | 14.9 | 14.9 | +0.05 (+0.34%) | 103,604 |
| 8 Jan 2020 | INR | 14.8 | 15.2 | 14.75 | 14.85 | 14.85 | -0.35 (-2.30%) | 231,529 |
| 7 Jan 2020 | INR | 15.1 | 15.6 | 14.9 | 15.2 | 15.2 | +1.05 (+7.42%) | 859,741 |
| 6 Jan 2020 | INR | 14.5 | 14.85 | 14.05 | 14.15 | 14.15 | -0.6 (-4.07%) | 210,680 |
| 3 Jan 2020 | INR | 15 | 15.25 | 14.7 | 14.75 | 14.75 | +0.05 (+0.34%) | 256,554 |
| 2 Jan 2020 | INR | 14.5 | 15.7 | 14.35 | 14.7 | 14.7 | +0.65 (+4.63%) | 1,092,027 |
| 1 Jan 2020 | INR | 12.9 | 14.3 | 12.9 | 14.05 | 14.05 | +1 (+7.66%) | 899,312 |
| 31 Dec 2019 | INR | 13 | 13.4 | 12.85 | 13.05 | 13.05 | +0.05 (+0.38%) | 168,743 |
| 30 Dec 2019 | INR | 12.9 | 13.1 | 12.85 | 13 | 13 | +0.1 (+0.78%) | 190,837 |
| 27 Dec 2019 | INR | 13.15 | 13.15 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 225,642 |
| 26 Dec 2019 | INR | 12.75 | 13.05 | 12.55 | 13 | 13 | +0.2 (+1.56%) | 279,447 |
| 24 Dec 2019 | INR | 12.85 | 12.9 | 12.7 | 12.8 | 12.8 | -0.1 (-0.78%) | 26,623 |
| 23 Dec 2019 | INR | 13 | 13.05 | 12.8 | 12.9 | 12.9 | 0.0 (0.0%) | 43,381 |
| 20 Dec 2019 | INR | 13.15 | 13.15 | 12.8 | 12.9 | 12.9 | -0.05 (-0.39%) | 115,211 |
| 19 Dec 2019 | INR | 13.25 | 13.25 | 12.6 | 12.95 | 12.95 | -0.05 (-0.38%) | 175,979 |
| 18 Dec 2019 | INR | 13.5 | 13.6 | 12.9 | 13 | 13 | +0.3 (+2.36%) | 380,963 |
| 17 Dec 2019 | INR | 13.2 | 13.3 | 12.6 | 12.7 | 12.7 | -0.4 (-3.05%) | 336,886 |
| 16 Dec 2019 | INR | 12.8 | 13.25 | 12.25 | 13.1 | 13.1 | +0.4 (+3.15%) | 247,271 |
| 13 Dec 2019 | INR | 12.15 | 12.85 | 12.1 | 12.7 | 12.7 | +0.45 (+3.67%) | 85,704 |
| 12 Dec 2019 | INR | 12.3 | 12.4 | 12.1 | 12.25 | 12.25 | -0.05 (-0.41%) | 63,724 |
| 11 Dec 2019 | INR | 12.4 | 12.65 | 12.25 | 12.3 | 12.3 | -0.1 (-0.81%) | 32,638 |
| 10 Dec 2019 | INR | 12.9 | 12.9 | 12.2 | 12.4 | 12.4 | -0.5 (-3.88%) | 61,625 |
| 9 Dec 2019 | INR | 12.8 | 13.1 | 12.55 | 12.9 | 12.9 | 0.0 (0.0%) | 113,325 |
