| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 12.5 | 12.7 | 12.3 | 12.36 | 12.36 | -0.21 (-1.67%) | 28,924 |
| 9 Dec 2019 | INR | 13.3 | 13.3 | 12.45 | 12.57 | 12.57 | -0.62 (-4.70%) | 47,624 |
| 6 Dec 2019 | INR | 13.52 | 13.52 | 13.15 | 13.19 | 13.19 | -0.38 (-2.80%) | 6,561 |
| 5 Dec 2019 | INR | 13.75 | 13.75 | 13.47 | 13.57 | 13.57 | -0.03 (-0.22%) | 5,558 |
| 4 Dec 2019 | INR | 13.5 | 13.64 | 13.34 | 13.6 | 13.6 | +0.18 (+1.34%) | 14,283 |
| 3 Dec 2019 | INR | 13.81 | 13.85 | 13.27 | 13.42 | 13.42 | -0.33 (-2.40%) | 16,647 |
| 2 Dec 2019 | INR | 14.04 | 14.04 | 13.61 | 13.75 | 13.75 | -0.2 (-1.43%) | 32,554 |
| 29 Nov 2019 | INR | 14.05 | 14.25 | 13.8 | 13.95 | 13.95 | -0.1 (-0.71%) | 26,862 |
| 28 Nov 2019 | INR | 14.25 | 14.3 | 13.8 | 14.05 | 14.05 | -0.05 (-0.35%) | 16,827 |
| 27 Nov 2019 | INR | 14.4 | 14.4 | 14.05 | 14.1 | 14.1 | -0.15 (-1.05%) | 19,945 |
| 26 Nov 2019 | INR | 14.3 | 14.85 | 14.2 | 14.25 | 14.25 | 0.0 (0.0%) | 78,064 |
| 25 Nov 2019 | INR | 14.2 | 14.4 | 14.15 | 14.25 | 14.25 | +0.1 (+0.71%) | 15,870 |
| 22 Nov 2019 | INR | 14.45 | 14.45 | 14 | 14.15 | 14.15 | -0.15 (-1.05%) | 45,781 |
| 21 Nov 2019 | INR | 15.05 | 15.2 | 14.2 | 14.3 | 14.3 | -0.1 (-0.69%) | 64,758 |
| 20 Nov 2019 | INR | 14 | 14.8 | 13.9 | 14.4 | 14.4 | +0.45 (+3.23%) | 26,741 |
| 19 Nov 2019 | INR | 14.15 | 14.25 | 13.9 | 13.95 | 13.95 | -0.05 (-0.36%) | 28,394 |
| 18 Nov 2019 | INR | 14.55 | 14.65 | 13.95 | 14 | 14 | -0.35 (-2.44%) | 44,583 |
| 15 Nov 2019 | INR | 14.9 | 14.95 | 14.3 | 14.35 | 14.35 | -0.35 (-2.38%) | 50,978 |
| 14 Nov 2019 | INR | 15.1 | 15.2 | 14.6 | 14.7 | 14.7 | -0.25 (-1.67%) | 16,006 |
| 13 Nov 2019 | INR | 14.85 | 15.4 | 14.75 | 14.95 | 14.95 | 0.0 (0.0%) | 25,616 |
| 11 Nov 2019 | INR | 14.95 | 15.1 | 14.9 | 14.95 | 14.95 | -0.15 (-0.99%) | 7,426 |
| 8 Nov 2019 | INR | 15.1 | 15.35 | 15 | 15.1 | 15.1 | -0.15 (-0.98%) | 59,417 |
| 7 Nov 2019 | INR | 15.55 | 15.55 | 15.2 | 15.25 | 15.25 | -0.15 (-0.97%) | 15,052 |
| 6 Nov 2019 | INR | 15.6 | 15.7 | 15.25 | 15.4 | 15.4 | -0.05 (-0.32%) | 37,662 |
| 5 Nov 2019 | INR | 16 | 16.05 | 15.4 | 15.45 | 15.45 | -0.7 (-4.33%) | 18,414 |
| 4 Nov 2019 | INR | 15.85 | 16.35 | 15.4 | 16.15 | 16.15 | +0.65 (+4.19%) | 42,115 |
| 1 Nov 2019 | INR | 15.45 | 15.85 | 15.1 | 15.5 | 15.5 | +0.2 (+1.31%) | 17,245 |
| 31 Oct 2019 | INR | 15.75 | 16.1 | 15.25 | 15.3 | 15.3 | -0.65 (-4.08%) | 24,207 |
| 30 Oct 2019 | INR | 15.2 | 16.15 | 15.2 | 15.95 | 15.95 | +0.9 (+5.98%) | 44,570 |
| 29 Oct 2019 | INR | 14.95 | 15.55 | 14.95 | 15.05 | 15.05 | +0.2 (+1.35%) | 20,694 |
