| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 15.5 | 15.7 | 15 | 15.2 | 3.8 | -0.1 (-0.65%) | 115,586 |
| 9 Dec 2019 | INR | 15.5 | 16 | 14.8 | 15.3 | 3.825 | 0.0 (0.0%) | 120,559 |
| 6 Dec 2019 | INR | 15.4 | 16 | 15 | 15.3 | 3.825 | -0.3 (-1.92%) | 88,014 |
| 5 Dec 2019 | INR | 15.2 | 16.25 | 15.2 | 15.6 | 3.9 | -0.25 (-1.58%) | 105,002 |
| 4 Dec 2019 | INR | 15.35 | 17.4 | 15.35 | 15.85 | 3.9625 | +0.1 (+0.63%) | 94,415 |
| 3 Dec 2019 | INR | 16 | 16.75 | 15.25 | 15.75 | 3.9375 | +0.35 (+2.27%) | 246,870 |
| 2 Dec 2019 | INR | 14.9 | 17.1 | 14.9 | 15.4 | 3.85 | -0.15 (-0.96%) | 102,136 |
| 29 Nov 2019 | INR | 14.6 | 16.5 | 14.6 | 15.55 | 3.8875 | +0.5 (+3.32%) | 43,583 |
| 28 Nov 2019 | INR | 15.3 | 15.8 | 15.05 | 15.05 | 3.7625 | -0.1 (-0.66%) | 188,813 |
| 27 Nov 2019 | INR | 15.7 | 16.2 | 14.7 | 15.15 | 3.7875 | -0.5 (-3.19%) | 198,974 |
| 26 Nov 2019 | INR | 15.2 | 16.25 | 15.2 | 15.65 | 3.9125 | +0.05 (+0.32%) | 176,821 |
| 25 Nov 2019 | INR | 15.15 | 17 | 15.15 | 15.6 | 3.9 | 0.0 (0.0%) | 185,809 |
| 22 Nov 2019 | INR | 16 | 16 | 15.55 | 15.6 | 3.9 | +0.4 (+2.63%) | 186,392 |
| 21 Nov 2019 | INR | 14.9 | 16.5 | 14.85 | 15.2 | 3.8 | +0.35 (+2.36%) | 196,039 |
| 20 Nov 2019 | INR | 15.1 | 16.45 | 14.3 | 14.85 | 3.7125 | +0.1 (+0.68%) | 197,804 |
| 19 Nov 2019 | INR | 16.4 | 17.5 | 14.65 | 14.75 | 3.6875 | -1 (-6.35%) | 182,760 |
| 18 Nov 2019 | INR | 15.65 | 16.85 | 15.5 | 15.75 | 3.9375 | +0.2 (+1.29%) | 189,175 |
| 15 Nov 2019 | INR | 15.2 | 16.5 | 15 | 15.55 | 3.8875 | +0.35 (+2.30%) | 170,275 |
| 14 Nov 2019 | INR | 15.1 | 16.7 | 15.05 | 15.2 | 3.8 | +0.15 (+1.00%) | 115,595 |
| 13 Nov 2019 | INR | 15.55 | 16.4 | 14.65 | 15.05 | 3.7625 | -0.6 (-3.83%) | 370,161 |
| 11 Nov 2019 | INR | 15.55 | 17 | 15.5 | 15.65 | 3.9125 | +0.2 (+1.29%) | 156,051 |
| 8 Nov 2019 | INR | 16.2 | 16.8 | 15.35 | 15.45 | 3.8625 | -0.15 (-0.96%) | 164,581 |
| 7 Nov 2019 | INR | 15.65 | 16.7 | 15.4 | 15.6 | 3.9 | +0.05 (+0.32%) | 160,232 |
| 6 Nov 2019 | INR | 15.35 | 16.3 | 15.3 | 15.55 | 3.8875 | +0.05 (+0.32%) | 103,058 |
| 5 Nov 2019 | INR | 16.35 | 16.8 | 15.45 | 15.5 | 3.875 | -0.75 (-4.62%) | 106,140 |
| 4 Nov 2019 | INR | 16 | 16.6 | 16 | 16.25 | 4.0625 | +0.55 (+3.50%) | 105,386 |
| 1 Nov 2019 | INR | 16.4 | 16.5 | 15.6 | 15.7 | 3.925 | +0.15 (+0.96%) | 122,439 |
| 31 Oct 2019 | INR | 15.55 | 16.05 | 15.3 | 15.55 | 3.8875 | -0.05 (-0.32%) | 112,948 |
| 30 Oct 2019 | INR | 15.5 | 16.2 | 15.25 | 15.6 | 3.9 | -0.05 (-0.32%) | 111,784 |
| 29 Oct 2019 | INR | 15.5 | 16.4 | 14.95 | 15.65 | 3.9125 | +0.45 (+2.96%) | 104,142 |
