| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 15.8 | 16.45 | 15.2 | 16.15 | 16.15 | -0.1 (-0.62%) | 434,635 |
| 9 Dec 2019 | INR | 15.9 | 17.05 | 15.6 | 16.25 | 16.25 | +0.25 (+1.56%) | 439,362 |
| 6 Dec 2019 | INR | 15.8 | 16.3 | 15.5 | 16 | 16 | -0.15 (-0.93%) | 583,869 |
| 5 Dec 2019 | INR | 16.5 | 17.2 | 15.75 | 16.15 | 16.15 | +0.35 (+2.22%) | 524,921 |
| 4 Dec 2019 | INR | 16 | 17 | 15.3 | 15.8 | 15.8 | -0.25 (-1.56%) | 492,331 |
| 3 Dec 2019 | INR | 15.8 | 16.5 | 15.55 | 16.05 | 16.05 | +0.15 (+0.94%) | 519,795 |
| 2 Dec 2019 | INR | 15 | 16.2 | 14.7 | 15.9 | 15.9 | +0.79 (+5.23%) | 627,694 |
| 29 Nov 2019 | INR | 15.4 | 15.4 | 14.9 | 15.11 | 15.11 | -0.24 (-1.56%) | 542,763 |
| 28 Nov 2019 | INR | 15.4 | 15.4 | 14.96 | 15.35 | 15.35 | +0.27 (+1.79%) | 353,637 |
| 27 Nov 2019 | INR | 15.7 | 15.7 | 14.61 | 15.08 | 15.08 | -0.13 (-0.85%) | 645,433 |
| 26 Nov 2019 | INR | 16 | 16.1 | 14.91 | 15.21 | 15.21 | -0.73 (-4.58%) | 682,363 |
| 25 Nov 2019 | INR | 16.45 | 16.45 | 15.8 | 15.94 | 15.94 | -0.03 (-0.19%) | 422,497 |
| 22 Nov 2019 | INR | 16.99 | 17.37 | 15.45 | 15.97 | 15.97 | -0.29 (-1.78%) | 740,805 |
| 21 Nov 2019 | INR | 18 | 18 | 15.7 | 16.26 | 16.26 | -0.18 (-1.09%) | 377,525 |
| 20 Nov 2019 | INR | 16.89 | 16.89 | 14.05 | 16.44 | 16.44 | +0.58 (+3.66%) | 943,935 |
| 19 Nov 2019 | INR | 16.35 | 16.89 | 15.56 | 15.86 | 15.86 | -0.46 (-2.82%) | 448,746 |
| 18 Nov 2019 | INR | 17.2 | 17.2 | 15.6 | 16.32 | 16.32 | -0.43 (-2.57%) | 580,976 |
| 15 Nov 2019 | INR | 16.7 | 17.8 | 16.35 | 16.75 | 16.75 | -1.22 (-6.79%) | 534,718 |
| 14 Nov 2019 | INR | 18.49 | 18.49 | 16.81 | 17.97 | 17.97 | 0.0 (0.0%) | 538,101 |
| 13 Nov 2019 | INR | 17.95 | 18.9 | 17.01 | 17.97 | 17.97 | +0.7 (+4.05%) | 627,231 |
| 11 Nov 2019 | INR | 18 | 18 | 14.65 | 17.27 | 17.27 | +1.19 (+7.40%) | 629,551 |
| 8 Nov 2019 | INR | 18 | 18 | 14.43 | 16.08 | 16.08 | +0.36 (+2.29%) | 993,011 |
| 7 Nov 2019 | INR | 15.5 | 16.9 | 14.95 | 15.72 | 15.72 | +1.04 (+7.08%) | 553,740 |
| 6 Nov 2019 | INR | 14.5 | 16.34 | 14 | 14.68 | 14.68 | +0.28 (+1.94%) | 714,076 |
| 5 Nov 2019 | INR | 15 | 16 | 13.71 | 14.4 | 14.4 | +0.13 (+0.91%) | 427,678 |
| 4 Nov 2019 | INR | 14.45 | 14.6 | 13.66 | 14.27 | 14.27 | -0.02 (-0.14%) | 437,911 |
| 1 Nov 2019 | INR | 14.85 | 15 | 13.75 | 14.29 | 14.29 | -0.57 (-3.84%) | 563,783 |
| 31 Oct 2019 | INR | 14.75 | 15 | 13.56 | 14.86 | 14.86 | +0.62 (+4.35%) | 314,898 |
| 30 Oct 2019 | INR | 15 | 15 | 13.7 | 14.24 | 14.24 | -0.13 (-0.90%) | 652,853 |
| 29 Oct 2019 | INR | 13.35 | 15.25 | 12.63 | 14.37 | 14.37 | +1.25 (+9.53%) | 223,417 |
