| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 19.35 | 19.65 | 18.8 | 18.85 | 18.85 | -0.6 (-3.08%) | 748,242 |
| 9 Dec 2019 | INR | 19.9 | 19.95 | 19.3 | 19.45 | 19.45 | -0.25 (-1.27%) | 673,476 |
| 6 Dec 2019 | INR | 20.75 | 21.25 | 18.9 | 19.7 | 19.7 | -1.3 (-6.19%) | 1,952,319 |
| 5 Dec 2019 | INR | 21.05 | 21.3 | 20.6 | 21 | 21 | 0.0 (0.0%) | 551,709 |
| 4 Dec 2019 | INR | 20.5 | 21.4 | 20.5 | 21 | 21 | 0.0 (0.0%) | 663,364 |
| 3 Dec 2019 | INR | 21.15 | 21.5 | 20.5 | 21 | 21 | +0.05 (+0.24%) | 950,127 |
| 2 Dec 2019 | INR | 22.2 | 22.3 | 20.5 | 20.95 | 20.95 | -1.2 (-5.42%) | 964,022 |
| 29 Nov 2019 | INR | 22.6 | 22.85 | 21.8 | 22.15 | 22.15 | -0.35 (-1.56%) | 830,628 |
| 28 Nov 2019 | INR | 22.25 | 23 | 22.15 | 22.5 | 22.5 | +0.4 (+1.81%) | 1,368,085 |
| 27 Nov 2019 | INR | 22.25 | 22.6 | 21.8 | 22.1 | 22.1 | 0.0 (0.0%) | 498,177 |
| 26 Nov 2019 | INR | 22.25 | 22.75 | 21.8 | 22.1 | 22.1 | -0.25 (-1.12%) | 933,714 |
| 25 Nov 2019 | INR | 22.45 | 22.8 | 22.15 | 22.35 | 22.35 | -0.1 (-0.45%) | 721,117 |
| 22 Nov 2019 | INR | 21.8 | 22.8 | 21.3 | 22.45 | 22.45 | +0.6 (+2.75%) | 1,300,933 |
| 21 Nov 2019 | INR | 21.85 | 22.8 | 21.55 | 21.85 | 21.85 | -0.1 (-0.46%) | 1,337,366 |
| 20 Nov 2019 | INR | 22.7 | 23.3 | 21.3 | 21.95 | 21.95 | -0.8 (-3.52%) | 2,408,681 |
| 19 Nov 2019 | INR | 20.5 | 23.85 | 20.5 | 22.75 | 22.75 | +1.8 (+8.59%) | 4,757,253 |
| 18 Nov 2019 | INR | 21.15 | 22 | 20.75 | 20.95 | 20.95 | -0.05 (-0.24%) | 1,076,112 |
| 15 Nov 2019 | INR | 19.35 | 21.5 | 19.1 | 21 | 21 | +1.65 (+8.53%) | 1,843,396 |
| 14 Nov 2019 | INR | 19.9 | 19.9 | 19.1 | 19.35 | 19.35 | -0.55 (-2.76%) | 533,774 |
| 13 Nov 2019 | INR | 20.15 | 20.5 | 19.5 | 19.9 | 19.9 | -0.5 (-2.45%) | 506,494 |
| 11 Nov 2019 | INR | 20.35 | 20.6 | 19.75 | 20.4 | 20.4 | +0.05 (+0.25%) | 637,314 |
| 8 Nov 2019 | INR | 20.5 | 20.7 | 20.2 | 20.35 | 20.35 | -0.35 (-1.69%) | 438,331 |
| 7 Nov 2019 | INR | 21.25 | 21.25 | 20.5 | 20.7 | 20.7 | -0.6 (-2.82%) | 550,034 |
| 6 Nov 2019 | INR | 22.2 | 22.2 | 20.7 | 21.3 | 21.3 | -0.9 (-4.05%) | 1,241,563 |
| 5 Nov 2019 | INR | 23.25 | 23.4 | 22.1 | 22.2 | 22.2 | -1.05 (-4.52%) | 987,865 |
| 4 Nov 2019 | INR | 24.65 | 25.5 | 23 | 23.25 | 23.25 | -0.5 (-2.11%) | 4,583,700 |
| 1 Nov 2019 | INR | 23.3 | 24.8 | 23.3 | 23.75 | 23.75 | +0.95 (+4.17%) | 3,364,003 |
| 31 Oct 2019 | INR | 21.7 | 24.65 | 20.85 | 22.8 | 22.8 | +1.95 (+9.35%) | 4,555,662 |
| 30 Oct 2019 | INR | 18.95 | 21.6 | 18.05 | 20.85 | 20.85 | +2.85 (+15.83%) | 3,183,329 |
| 29 Oct 2019 | INR | 17.75 | 18.15 | 17.35 | 18 | 18 | +0.35 (+1.98%) | 722,465 |
