| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 17.3 | 17.65 | 17.05 | 17.1 | 17.1 | -0.4 (-2.29%) | 192,113 |
| 9 Dec 2019 | INR | 18 | 18.25 | 17.4 | 17.5 | 17.5 | -0.4 (-2.23%) | 194,321 |
| 6 Dec 2019 | INR | 18.85 | 18.95 | 17.8 | 17.9 | 17.9 | -0.8 (-4.28%) | 165,980 |
| 5 Dec 2019 | INR | 18.65 | 19.65 | 18.6 | 18.7 | 18.7 | -0.35 (-1.84%) | 402,249 |
| 4 Dec 2019 | INR | 17.6 | 19.45 | 17.5 | 19.05 | 19.05 | +1.15 (+6.42%) | 511,992 |
| 3 Dec 2019 | INR | 19.5 | 19.55 | 17.7 | 17.9 | 17.9 | -1.75 (-8.91%) | 479,867 |
| 2 Dec 2019 | INR | 17.25 | 20 | 17.15 | 19.65 | 19.65 | +2.55 (+14.91%) | 2,021,149 |
| 29 Nov 2019 | INR | 17.15 | 17.5 | 17.05 | 17.1 | 17.1 | -0.05 (-0.29%) | 217,907 |
| 28 Nov 2019 | INR | 17.1 | 17.25 | 17.05 | 17.15 | 17.15 | +0.05 (+0.29%) | 142,258 |
| 27 Nov 2019 | INR | 17.15 | 17.25 | 17.05 | 17.1 | 17.1 | -0.05 (-0.29%) | 93,146 |
| 26 Nov 2019 | INR | 17.25 | 17.3 | 17.05 | 17.15 | 17.15 | -0.05 (-0.29%) | 215,976 |
| 25 Nov 2019 | INR | 17.3 | 17.35 | 17.15 | 17.2 | 17.2 | -0.1 (-0.58%) | 146,806 |
| 22 Nov 2019 | INR | 17.25 | 17.45 | 17.05 | 17.3 | 17.3 | +0.1 (+0.58%) | 227,398 |
| 21 Nov 2019 | INR | 17.45 | 17.45 | 17.1 | 17.2 | 17.2 | -0.1 (-0.58%) | 108,896 |
| 20 Nov 2019 | INR | 17.3 | 17.6 | 17.15 | 17.3 | 17.3 | +0.15 (+0.87%) | 336,076 |
| 19 Nov 2019 | INR | 17.1 | 17.5 | 17.1 | 17.15 | 17.15 | +0.05 (+0.29%) | 199,498 |
| 18 Nov 2019 | INR | 17.25 | 17.6 | 17.05 | 17.1 | 17.1 | -0.15 (-0.87%) | 492,346 |
| 15 Nov 2019 | INR | 17.7 | 17.85 | 17.2 | 17.25 | 17.25 | -0.5 (-2.82%) | 202,075 |
| 14 Nov 2019 | INR | 17.5 | 18 | 17.15 | 17.75 | 17.75 | +0.2 (+1.14%) | 363,947 |
| 13 Nov 2019 | INR | 17.1 | 18.1 | 16.95 | 17.55 | 17.55 | +0.5 (+2.93%) | 417,549 |
| 11 Nov 2019 | INR | 17 | 17.25 | 17 | 17.05 | 17.05 | 0.0 (0.0%) | 221,510 |
| 8 Nov 2019 | INR | 17.05 | 17.15 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 287,733 |
| 7 Nov 2019 | INR | 17.1 | 17.35 | 17.05 | 17.1 | 17.1 | -0.25 (-1.44%) | 536,034 |
| 6 Nov 2019 | INR | 17.7 | 17.7 | 17.15 | 17.35 | 17.35 | -0.05 (-0.29%) | 251,066 |
| 5 Nov 2019 | INR | 17.85 | 17.85 | 17.3 | 17.4 | 17.4 | -0.35 (-1.97%) | 316,281 |
| 4 Nov 2019 | INR | 17.9 | 17.95 | 17.6 | 17.75 | 17.75 | 0.0 (0.0%) | 229,351 |
| 1 Nov 2019 | INR | 17.8 | 18.25 | 17.7 | 17.75 | 17.75 | 0.0 (0.0%) | 181,702 |
| 31 Oct 2019 | INR | 17.5 | 18.2 | 17.5 | 17.75 | 17.75 | +0.3 (+1.72%) | 593,708 |
| 30 Oct 2019 | INR | 17.3 | 17.85 | 17.1 | 17.45 | 17.45 | +0.3 (+1.75%) | 183,946 |
| 29 Oct 2019 | INR | 17.25 | 17.25 | 17.05 | 17.15 | 17.15 | +0.15 (+0.88%) | 93,680 |
