| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 18.2 | 19 | 17.55 | 18.55 | 18.55 | +0.25 (+1.37%) | 18,252 |
| 9 Dec 2019 | INR | 18.9 | 18.9 | 17.5 | 18.3 | 18.3 | +1.1 (+6.40%) | 57,870 |
| 6 Dec 2019 | INR | 16.4 | 17.2 | 16.4 | 17.2 | 17.2 | +1.55 (+9.90%) | 22,247 |
| 5 Dec 2019 | INR | 15 | 15.65 | 15 | 15.65 | 15.65 | +0.7 (+4.68%) | 5,339 |
| 4 Dec 2019 | INR | 14.9 | 15 | 14.8 | 14.95 | 14.95 | +0.15 (+1.01%) | 1,130 |
| 3 Dec 2019 | INR | 15.05 | 15.35 | 14.8 | 14.8 | 14.8 | -0.25 (-1.66%) | 5,677 |
| 2 Dec 2019 | INR | 15.1 | 15.1 | 15 | 15.05 | 15.05 | -0.15 (-0.99%) | 2,120 |
| 29 Nov 2019 | INR | 14.95 | 15.75 | 14.9 | 15.2 | 15.2 | -0.2 (-1.30%) | 6,635 |
| 28 Nov 2019 | INR | 15.4 | 15.4 | 15.05 | 15.4 | 15.4 | +0.15 (+0.98%) | 3,190 |
| 27 Nov 2019 | INR | 15.4 | 15.55 | 15.25 | 15.25 | 15.25 | -0.35 (-2.24%) | 3,363 |
| 26 Nov 2019 | INR | 14.7 | 15.95 | 14.7 | 15.6 | 15.6 | +0.3 (+1.96%) | 22,349 |
| 25 Nov 2019 | INR | 16.1 | 16.1 | 15.05 | 15.3 | 15.3 | -0.1 (-0.65%) | 5,397 |
| 22 Nov 2019 | INR | 16.1 | 16.1 | 15.25 | 15.4 | 15.4 | -0.65 (-4.05%) | 22,048 |
| 21 Nov 2019 | INR | 16.6 | 16.95 | 15.7 | 16.05 | 16.05 | -0.1 (-0.62%) | 16,755 |
| 20 Nov 2019 | INR | 16.15 | 16.15 | 15.6 | 16.15 | 16.15 | +0.75 (+4.87%) | 12,502 |
| 19 Nov 2019 | INR | 14.95 | 15.8 | 14.85 | 15.4 | 15.4 | +0.05 (+0.33%) | 20,377 |
| 18 Nov 2019 | INR | 15.7 | 15.7 | 15.35 | 15.35 | 15.35 | -0.8 (-4.95%) | 34,883 |
| 15 Nov 2019 | INR | 17.2 | 17.2 | 16.15 | 16.15 | 16.15 | -0.8 (-4.72%) | 7,788 |
| 14 Nov 2019 | INR | 16.85 | 17.3 | 16.5 | 16.95 | 16.95 | +0.15 (+0.89%) | 4,080 |
| 13 Nov 2019 | INR | 17.05 | 17.05 | 16.55 | 16.8 | 16.8 | 0.0 (0.0%) | 4,145 |
| 11 Nov 2019 | INR | 16.4 | 17.7 | 16.4 | 16.8 | 16.8 | -0.2 (-1.18%) | 22,311 |
| 8 Nov 2019 | INR | 18.4 | 18.4 | 16.7 | 17 | 17 | -0.55 (-3.13%) | 50,511 |
| 7 Nov 2019 | INR | 17.65 | 17.85 | 17.5 | 17.55 | 17.55 | 0.0 (0.0%) | 45,681 |
| 6 Nov 2019 | INR | 18.2 | 18.2 | 17.4 | 17.55 | 17.55 | -0.3 (-1.68%) | 27,502 |
| 5 Nov 2019 | INR | 17.9 | 18.25 | 17.55 | 17.85 | 17.85 | +0.3 (+1.71%) | 14,447 |
| 4 Nov 2019 | INR | 17.9 | 17.9 | 16.55 | 17.55 | 17.55 | +0.5 (+2.93%) | 38,394 |
| 1 Nov 2019 | INR | 16.55 | 17.15 | 16.15 | 17.05 | 17.05 | +0.7 (+4.28%) | 8,493 |
| 31 Oct 2019 | INR | 15.95 | 16.4 | 15.9 | 16.35 | 16.35 | +0.7 (+4.47%) | 29,635 |
| 30 Oct 2019 | INR | 15.55 | 15.9 | 15.1 | 15.65 | 15.65 | +0.35 (+2.29%) | 8,513 |
| 29 Oct 2019 | INR | 15.35 | 15.8 | 15.05 | 15.3 | 15.3 | -0.2 (-1.29%) | 35,714 |
