| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 18.8 | 18.8 | 17.3 | 17.5 | 17.5 | +0.35 (+2.04%) | 52,505 |
| 9 Dec 2019 | INR | 17.5 | 17.6 | 17 | 17.15 | 17.15 | -0.4 (-2.28%) | 15,158 |
| 6 Dec 2019 | INR | 18.9 | 18.9 | 17.5 | 17.55 | 17.55 | -0.3 (-1.68%) | 5,033 |
| 5 Dec 2019 | INR | 18 | 18 | 17.7 | 17.85 | 17.85 | -0.15 (-0.83%) | 7,660 |
| 4 Dec 2019 | INR | 17.8 | 18.45 | 17.65 | 18 | 18 | 0.0 (0.0%) | 18,909 |
| 3 Dec 2019 | INR | 18.3 | 18.3 | 17.9 | 18 | 18 | -0.55 (-2.96%) | 4,711 |
| 2 Dec 2019 | INR | 19.7 | 19.7 | 18.25 | 18.55 | 18.55 | +0.1 (+0.54%) | 14,651 |
| 29 Nov 2019 | INR | 19.3 | 19.55 | 18.45 | 18.45 | 18.45 | -0.75 (-3.91%) | 24,941 |
| 28 Nov 2019 | INR | 18.7 | 19.8 | 18.55 | 19.2 | 19.2 | +0.5 (+2.67%) | 31,561 |
| 27 Nov 2019 | INR | 18.35 | 19.9 | 18.25 | 18.7 | 18.7 | +0.45 (+2.47%) | 33,022 |
| 26 Nov 2019 | INR | 18.5 | 18.65 | 18 | 18.25 | 18.25 | -0.15 (-0.82%) | 3,005 |
| 25 Nov 2019 | INR | 18.6 | 18.85 | 18.3 | 18.4 | 18.4 | +0.25 (+1.38%) | 16,891 |
| 22 Nov 2019 | INR | 18.2 | 18.4 | 18.1 | 18.15 | 18.15 | -0.05 (-0.27%) | 7,411 |
| 21 Nov 2019 | INR | 18.5 | 18.8 | 18.2 | 18.2 | 18.2 | -0.1 (-0.55%) | 3,542 |
| 20 Nov 2019 | INR | 18.75 | 18.75 | 18.15 | 18.3 | 18.3 | +0.1 (+0.55%) | 7,031 |
| 19 Nov 2019 | INR | 19.05 | 19.05 | 18.15 | 18.2 | 18.2 | -0.8 (-4.21%) | 27,037 |
| 18 Nov 2019 | INR | 19.55 | 19.55 | 18.85 | 19 | 19 | -0.15 (-0.78%) | 12,849 |
| 15 Nov 2019 | INR | 20.4 | 20.4 | 19.1 | 19.15 | 19.15 | -0.2 (-1.03%) | 20,099 |
| 14 Nov 2019 | INR | 19.2 | 21.2 | 18.85 | 19.35 | 19.35 | +0.05 (+0.26%) | 57,447 |
| 13 Nov 2019 | INR | 19.8 | 20.3 | 19.1 | 19.3 | 19.3 | -0.55 (-2.77%) | 18,878 |
| 11 Nov 2019 | INR | 19.95 | 21 | 19 | 19.85 | 19.85 | +0.7 (+3.66%) | 42,183 |
| 8 Nov 2019 | INR | 18.9 | 19.45 | 18.75 | 19.15 | 19.15 | +0.45 (+2.41%) | 5,358 |
| 7 Nov 2019 | INR | 19.4 | 19.4 | 18.5 | 18.7 | 18.7 | -0.4 (-2.09%) | 7,636 |
| 6 Nov 2019 | INR | 19.45 | 19.8 | 19 | 19.1 | 19.1 | -0.15 (-0.78%) | 5,184 |
| 5 Nov 2019 | INR | 19.35 | 19.9 | 19.2 | 19.25 | 19.25 | +0.05 (+0.26%) | 12,785 |
| 4 Nov 2019 | INR | 18.55 | 19.8 | 17.65 | 19.2 | 19.2 | -0.1 (-0.52%) | 12,679 |
| 1 Nov 2019 | INR | 20.8 | 20.8 | 19 | 19.3 | 19.3 | -0.05 (-0.26%) | 10,721 |
| 31 Oct 2019 | INR | 19.45 | 19.95 | 19.25 | 19.35 | 19.35 | -0.55 (-2.76%) | 16,836 |
| 30 Oct 2019 | INR | 19.8 | 21.2 | 19 | 19.9 | 19.9 | +0.65 (+3.38%) | 18,476 |
| 29 Oct 2019 | INR | 19.3 | 19.85 | 18.95 | 19.25 | 19.25 | +0.55 (+2.94%) | 19,239 |
