| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 15.45 | 15.85 | 15 | 15.2 | 15.2 | -0.15 (-0.98%) | 57,107 |
| 9 Dec 2019 | INR | 15.5 | 15.65 | 15.25 | 15.35 | 15.35 | -0.2 (-1.29%) | 40,204 |
| 6 Dec 2019 | INR | 15.85 | 15.85 | 15.45 | 15.55 | 15.55 | -0.15 (-0.96%) | 44,778 |
| 5 Dec 2019 | INR | 16.9 | 16.9 | 15.65 | 15.7 | 15.7 | -0.1 (-0.63%) | 49,399 |
| 4 Dec 2019 | INR | 15.7 | 15.9 | 15.7 | 15.8 | 15.8 | +0.05 (+0.32%) | 60,432 |
| 3 Dec 2019 | INR | 16 | 16.05 | 15.7 | 15.75 | 15.75 | -0.15 (-0.94%) | 42,659 |
| 2 Dec 2019 | INR | 16 | 16.2 | 15.8 | 15.9 | 15.9 | +0.05 (+0.32%) | 79,205 |
| 29 Nov 2019 | INR | 16 | 16.3 | 15.85 | 15.85 | 15.85 | -0.15 (-0.94%) | 58,503 |
| 28 Nov 2019 | INR | 16.25 | 16.3 | 15.95 | 16 | 16 | -0.15 (-0.93%) | 90,721 |
| 27 Nov 2019 | INR | 16.2 | 16.5 | 16.1 | 16.15 | 16.15 | -0.05 (-0.31%) | 69,930 |
| 26 Nov 2019 | INR | 16.7 | 16.8 | 16.1 | 16.2 | 16.2 | -0.35 (-2.11%) | 53,889 |
| 25 Nov 2019 | INR | 16.7 | 17 | 16.4 | 16.55 | 16.55 | -0.15 (-0.90%) | 45,650 |
| 22 Nov 2019 | INR | 17 | 17.3 | 16.6 | 16.7 | 16.7 | -0.3 (-1.76%) | 66,095 |
| 21 Nov 2019 | INR | 16.5 | 17.35 | 16.2 | 17 | 17 | +0.6 (+3.66%) | 230,185 |
| 20 Nov 2019 | INR | 16.1 | 16.9 | 15.55 | 16.4 | 16.4 | +0.4 (+2.50%) | 119,449 |
| 19 Nov 2019 | INR | 16.3 | 16.35 | 16 | 16 | 16 | -0.2 (-1.23%) | 65,344 |
| 18 Nov 2019 | INR | 16.8 | 16.8 | 16.15 | 16.2 | 16.2 | -0.1 (-0.61%) | 28,280 |
| 15 Nov 2019 | INR | 16.4 | 16.55 | 16.2 | 16.3 | 16.3 | +0.1 (+0.62%) | 42,528 |
| 14 Nov 2019 | INR | 16.95 | 16.95 | 15.1 | 16.2 | 16.2 | -0.05 (-0.31%) | 92,528 |
| 13 Nov 2019 | INR | 17.15 | 17.85 | 15.75 | 16.25 | 16.25 | -1 (-5.80%) | 214,826 |
| 11 Nov 2019 | INR | 17.2 | 17.3 | 17 | 17.25 | 17.25 | +0.35 (+2.07%) | 19,674 |
| 8 Nov 2019 | INR | 17.15 | 17.15 | 16.85 | 16.9 | 16.9 | -0.15 (-0.88%) | 39,710 |
| 7 Nov 2019 | INR | 17.2 | 17.35 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 48,956 |
| 6 Nov 2019 | INR | 16.9 | 17.25 | 16.9 | 17.1 | 17.1 | +0.2 (+1.18%) | 103,051 |
| 5 Nov 2019 | INR | 17.2 | 17.3 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 84,174 |
| 4 Nov 2019 | INR | 17.2 | 17.45 | 17 | 17.1 | 17.1 | +0.05 (+0.29%) | 141,000 |
| 1 Nov 2019 | INR | 16.5 | 17.3 | 15.85 | 17.05 | 17.05 | +0.8 (+4.92%) | 159,853 |
| 31 Oct 2019 | INR | 17.4 | 17.4 | 16.15 | 16.25 | 16.25 | -0.15 (-0.91%) | 34,427 |
| 30 Oct 2019 | INR | 16.2 | 16.5 | 16.2 | 16.4 | 16.4 | +0.1 (+0.61%) | 26,403 |
| 29 Oct 2019 | INR | 16.25 | 16.7 | 16.1 | 16.3 | 16.3 | +0.45 (+2.84%) | 33,090 |
