| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 13.5 | 13.7 | 12.75 | 13 | 13 | -0.55 (-4.06%) | 55,958,103 |
| 9 Dec 2019 | INR | 12.55 | 14.35 | 12.5 | 13.55 | 13.55 | +1 (+7.97%) | 121,502,432 |
| 6 Dec 2019 | INR | 14.4 | 14.75 | 11.6 | 12.55 | 12.55 | -2.2 (-14.92%) | 162,047,426 |
| 5 Dec 2019 | INR | 14.2 | 15 | 13.8 | 14.75 | 14.75 | +0.55 (+3.87%) | 102,279,897 |
| 4 Dec 2019 | INR | 12.4 | 14.7 | 12.15 | 14.2 | 14.2 | +1.9 (+15.45%) | 115,414,826 |
| 3 Dec 2019 | INR | 13.25 | 13.3 | 11.4 | 12.3 | 12.3 | -0.8 (-6.11%) | 96,988,646 |
| 2 Dec 2019 | INR | 12.25 | 13.8 | 12.2 | 13.1 | 13.1 | +0.35 (+2.75%) | 84,855,050 |
| 29 Nov 2019 | INR | 15 | 15.7 | 11.45 | 12.75 | 12.75 | -2.25 (-15%) | 100,518,077 |
| 28 Nov 2019 | INR | 13.9 | 15.3 | 13.2 | 15 | 15 | +1.05 (+7.53%) | 86,595,194 |
| 27 Nov 2019 | INR | 14.95 | 15.1 | 13.75 | 13.95 | 13.95 | -1.05 (-7%) | 54,780,837 |
| 26 Nov 2019 | INR | 16.25 | 16.5 | 14.7 | 15 | 15 | -1.25 (-7.69%) | 63,072,451 |
| 25 Nov 2019 | INR | 16 | 16.5 | 15.7 | 16.25 | 16.25 | +0.25 (+1.56%) | 55,067,562 |
| 22 Nov 2019 | INR | 15.85 | 16.7 | 15.5 | 16 | 16 | +0.15 (+0.95%) | 58,580,939 |
| 21 Nov 2019 | INR | 18.5 | 19.5 | 14.9 | 15.85 | 15.85 | -1 (-5.93%) | 147,604,238 |
| 20 Nov 2019 | INR | 14.95 | 18 | 14.5 | 16.85 | 16.85 | +1.85 (+12.33%) | 162,262,710 |
| 19 Nov 2019 | INR | 14.7 | 15.2 | 14.25 | 15 | 15 | +0.5 (+3.45%) | 51,255,315 |
| 18 Nov 2019 | INR | 14 | 14.75 | 13.85 | 14.5 | 14.5 | +0.95 (+7.01%) | 57,575,798 |
| 15 Nov 2019 | INR | 13.2 | 14.05 | 13.05 | 13.55 | 13.55 | +0.15 (+1.12%) | 39,609,379 |
| 14 Nov 2019 | INR | 13.5 | 14.2 | 12.8 | 13.4 | 13.4 | -0.1 (-0.74%) | 55,251,745 |
| 13 Nov 2019 | INR | 14.8 | 14.95 | 12.2 | 13.5 | 13.5 | -1.5 (-10%) | 84,926,195 |
| 11 Nov 2019 | INR | 13.75 | 15.25 | 13.35 | 15 | 15 | +1.3 (+9.49%) | 63,674,919 |
| 8 Nov 2019 | INR | 14.2 | 14.75 | 13.55 | 13.7 | 13.7 | -0.45 (-3.18%) | 38,357,137 |
| 7 Nov 2019 | INR | 14.2 | 14.55 | 13.85 | 14.15 | 14.15 | +0.05 (+0.35%) | 29,499,355 |
| 6 Nov 2019 | INR | 14.5 | 15.1 | 13.9 | 14.1 | 14.1 | -0.4 (-2.76%) | 46,345,799 |
| 5 Nov 2019 | INR | 14.65 | 15.45 | 14.25 | 14.5 | 14.5 | -0.05 (-0.34%) | 58,790,224 |
| 4 Nov 2019 | INR | 16.4 | 16.4 | 14.3 | 14.55 | 14.55 | -1.65 (-10.19%) | 79,293,726 |
| 1 Nov 2019 | INR | 12.75 | 16.45 | 12.15 | 16.2 | 16.2 | +3.7 (+29.60%) | 151,027,585 |
| 31 Oct 2019 | INR | 10.8 | 12.9 | 10.7 | 12.5 | 12.5 | +1.8 (+16.82%) | 72,093,438 |
| 30 Oct 2019 | INR | 11.2 | 11.4 | 10.55 | 10.7 | 10.7 | -0.45 (-4.04%) | 26,291,790 |
| 29 Oct 2019 | INR | 11.8 | 11.8 | 10.65 | 11.15 | 11.15 | -0.65 (-5.51%) | 39,867,278 |
