| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 15.95 | 16 | 15.75 | 15.75 | 15.75 | -0.25 (-1.56%) | 5,498 |
| 9 Dec 2019 | INR | 16.3 | 16.3 | 15.85 | 16 | 16 | -0.2 (-1.23%) | 21,103 |
| 6 Dec 2019 | INR | 16.4 | 16.4 | 16.15 | 16.2 | 16.2 | 0.0 (0.0%) | 10,084 |
| 5 Dec 2019 | INR | 16.4 | 16.4 | 16.15 | 16.2 | 16.2 | -0.05 (-0.31%) | 11,771 |
| 4 Dec 2019 | INR | 16.3 | 16.5 | 16.15 | 16.25 | 16.25 | -0.05 (-0.31%) | 21,635 |
| 3 Dec 2019 | INR | 16.5 | 16.6 | 16.3 | 16.3 | 16.3 | -0.25 (-1.51%) | 20,947 |
| 2 Dec 2019 | INR | 16.7 | 16.75 | 16.5 | 16.55 | 16.55 | -0.1 (-0.60%) | 7,819 |
| 29 Nov 2019 | INR | 16.45 | 16.75 | 16.3 | 16.65 | 16.65 | +0.1 (+0.60%) | 37,411 |
| 28 Nov 2019 | INR | 16.6 | 16.7 | 16.5 | 16.55 | 16.55 | 0.0 (0.0%) | 16,995 |
| 27 Nov 2019 | INR | 16.75 | 16.8 | 16.25 | 16.55 | 16.55 | 0.0 (0.0%) | 20,668 |
| 26 Nov 2019 | INR | 16.55 | 17.05 | 16.45 | 16.55 | 16.55 | +0.2 (+1.22%) | 61,036 |
| 25 Nov 2019 | INR | 16.45 | 16.9 | 16 | 16.35 | 16.35 | +0.05 (+0.31%) | 29,850 |
| 22 Nov 2019 | INR | 16.35 | 16.5 | 16.25 | 16.3 | 16.3 | 0.0 (0.0%) | 10,859 |
| 21 Nov 2019 | INR | 16.5 | 16.6 | 16.3 | 16.3 | 16.3 | -0.15 (-0.91%) | 9,453 |
| 20 Nov 2019 | INR | 16.75 | 16.85 | 16.3 | 16.45 | 16.45 | -0.35 (-2.08%) | 63,972 |
| 19 Nov 2019 | INR | 17.3 | 17.3 | 16.75 | 16.8 | 16.8 | -0.25 (-1.47%) | 20,648 |
| 18 Nov 2019 | INR | 17 | 17.3 | 16.7 | 17.05 | 17.05 | +0.3 (+1.79%) | 33,884 |
| 15 Nov 2019 | INR | 17.05 | 17.15 | 16.5 | 16.75 | 16.75 | -0.2 (-1.18%) | 35,632 |
| 14 Nov 2019 | INR | 17.5 | 17.5 | 16.9 | 16.95 | 16.95 | -0.45 (-2.59%) | 9,957 |
| 13 Nov 2019 | INR | 17.75 | 17.8 | 17.3 | 17.4 | 17.4 | -0.65 (-3.60%) | 17,356 |
| 11 Nov 2019 | INR | 18.3 | 18.4 | 17.9 | 18.05 | 18.05 | -0.15 (-0.82%) | 15,357 |
| 8 Nov 2019 | INR | 18.35 | 18.5 | 18.1 | 18.2 | 18.2 | -0.3 (-1.62%) | 6,926 |
| 7 Nov 2019 | INR | 18.45 | 18.75 | 18.4 | 18.5 | 18.5 | +0.15 (+0.82%) | 15,728 |
| 6 Nov 2019 | INR | 18.3 | 18.55 | 18.05 | 18.35 | 18.35 | +0.35 (+1.94%) | 35,579 |
| 5 Nov 2019 | INR | 18.75 | 18.8 | 17.9 | 18 | 18 | -0.6 (-3.23%) | 38,638 |
| 4 Nov 2019 | INR | 18.35 | 18.8 | 18.3 | 18.6 | 18.6 | +0.5 (+2.76%) | 23,659 |
| 1 Nov 2019 | INR | 17.65 | 18.4 | 17.65 | 18.1 | 18.1 | +0.1 (+0.56%) | 16,442 |
| 31 Oct 2019 | INR | 18.05 | 18.75 | 17.7 | 18 | 18 | -0.05 (-0.28%) | 54,488 |
| 30 Oct 2019 | INR | 17.3 | 18.25 | 17.25 | 18.05 | 18.05 | +0.75 (+4.34%) | 65,952 |
| 29 Oct 2019 | INR | 17.1 | 17.4 | 17.05 | 17.3 | 17.3 | +0.3 (+1.76%) | 33,172 |
