| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 16 | 16 | 15 | 15.1 | 15.1 | -0.05 (-0.33%) | 16,547 |
| 9 Dec 2019 | INR | 16.35 | 16.35 | 15.1 | 15.15 | 15.15 | -0.1 (-0.66%) | 12,243 |
| 6 Dec 2019 | INR | 16.4 | 16.4 | 15.1 | 15.25 | 15.25 | -0.45 (-2.87%) | 15,774 |
| 5 Dec 2019 | INR | 15.6 | 15.75 | 15.4 | 15.7 | 15.7 | 0.0 (0.0%) | 16,733 |
| 4 Dec 2019 | INR | 15.5 | 15.85 | 15.5 | 15.7 | 15.7 | -0.05 (-0.32%) | 4,969 |
| 3 Dec 2019 | INR | 16.05 | 16.45 | 15.55 | 15.75 | 15.75 | -0.35 (-2.17%) | 4,295 |
| 2 Dec 2019 | INR | 16.1 | 16.45 | 15.8 | 16.1 | 16.1 | +0.05 (+0.31%) | 10,043 |
| 29 Nov 2019 | INR | 16.35 | 16.35 | 16 | 16.05 | 16.05 | -0.15 (-0.93%) | 13,567 |
| 28 Nov 2019 | INR | 16.3 | 16.6 | 16.2 | 16.2 | 16.2 | -0.3 (-1.82%) | 10,085 |
| 27 Nov 2019 | INR | 16.55 | 16.65 | 16.4 | 16.5 | 16.5 | -0.15 (-0.90%) | 6,897 |
| 26 Nov 2019 | INR | 17 | 17.05 | 16.6 | 16.65 | 16.65 | -0.35 (-2.06%) | 17,421 |
| 25 Nov 2019 | INR | 16.4 | 17.65 | 16.4 | 17 | 17 | +0.15 (+0.89%) | 21,502 |
| 22 Nov 2019 | INR | 17.15 | 17.25 | 16.6 | 16.85 | 16.85 | +0.8 (+4.98%) | 39,308 |
| 21 Nov 2019 | INR | 15.95 | 16.8 | 15.95 | 16.05 | 16.05 | +0.2 (+1.26%) | 18,277 |
| 20 Nov 2019 | INR | 16.3 | 16.3 | 15.8 | 15.85 | 15.85 | -0.1 (-0.63%) | 10,448 |
| 19 Nov 2019 | INR | 16.15 | 16.25 | 15.8 | 15.95 | 15.95 | -0.1 (-0.62%) | 7,776 |
| 18 Nov 2019 | INR | 16 | 16.3 | 15.95 | 16.05 | 16.05 | -0.15 (-0.93%) | 2,581 |
| 15 Nov 2019 | INR | 16 | 16.2 | 15.8 | 16.2 | 16.2 | +0.2 (+1.25%) | 3,604 |
| 14 Nov 2019 | INR | 16.7 | 16.7 | 16 | 16 | 16 | -0.7 (-4.19%) | 8,216 |
| 13 Nov 2019 | INR | 16.8 | 17.25 | 16.7 | 16.7 | 16.7 | +0.1 (+0.60%) | 25,647 |
| 11 Nov 2019 | INR | 16.25 | 16.65 | 15.9 | 16.6 | 16.6 | +0.55 (+3.43%) | 11,968 |
| 8 Nov 2019 | INR | 16.7 | 16.7 | 15.8 | 16.05 | 16.05 | +0.05 (+0.31%) | 10,638 |
| 7 Nov 2019 | INR | 16.55 | 16.9 | 15.8 | 16 | 16 | -0.25 (-1.54%) | 60,311 |
| 6 Nov 2019 | INR | 17.05 | 17.05 | 15.95 | 16.25 | 16.25 | -0.8 (-4.69%) | 1,185,953 |
| 5 Nov 2019 | INR | 18.55 | 18.55 | 16.9 | 17.05 | 17.05 | -1.4 (-7.59%) | 70,777 |
| 4 Nov 2019 | INR | 20.3 | 22.95 | 17.75 | 18.45 | 18.45 | -0.7 (-3.66%) | 1,213,742 |
| 1 Nov 2019 | INR | 18.55 | 20.35 | 18.3 | 19.15 | 19.15 | +0.75 (+4.08%) | 61,915 |
| 31 Oct 2019 | INR | 18.65 | 18.9 | 18.05 | 18.4 | 18.4 | -0.05 (-0.27%) | 16,334 |
| 30 Oct 2019 | INR | 18.85 | 19 | 18.4 | 18.45 | 18.45 | -0.35 (-1.86%) | 6,241 |
| 29 Oct 2019 | INR | 19.25 | 19.25 | 18.7 | 18.8 | 18.8 | +0.55 (+3.01%) | 2,312 |
