| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 20.85 | 20.85 | 19.85 | 20.1 | 20.1 | -0.5 (-2.43%) | 118,040 |
| 9 Dec 2019 | INR | 20.8 | 20.9 | 20.15 | 20.6 | 20.6 | +0.25 (+1.23%) | 175,942 |
| 6 Dec 2019 | INR | 22.2 | 22.2 | 20.2 | 20.35 | 20.35 | -1.05 (-4.91%) | 674,252 |
| 5 Dec 2019 | INR | 20.7 | 21.4 | 20.4 | 21.4 | 21.4 | +1 (+4.90%) | 949,863 |
| 4 Dec 2019 | INR | 20 | 20.85 | 19.6 | 20.4 | 20.4 | +0.5 (+2.51%) | 253,146 |
| 3 Dec 2019 | INR | 20.05 | 20.2 | 19.8 | 19.9 | 19.9 | -0.15 (-0.75%) | 83,656 |
| 2 Dec 2019 | INR | 20 | 20.2 | 19.8 | 20.05 | 20.05 | +0.15 (+0.75%) | 118,948 |
| 29 Nov 2019 | INR | 20.1 | 20.4 | 19.8 | 19.9 | 19.9 | -0.2 (-1.00%) | 202,153 |
| 28 Nov 2019 | INR | 20.15 | 20.65 | 20 | 20.1 | 20.1 | -0.05 (-0.25%) | 129,627 |
| 27 Nov 2019 | INR | 21.2 | 21.2 | 20 | 20.15 | 20.15 | -0.9 (-4.28%) | 216,202 |
| 26 Nov 2019 | INR | 21.45 | 21.75 | 20.85 | 21.05 | 21.05 | +0.3 (+1.45%) | 713,134 |
| 25 Nov 2019 | INR | 20 | 20.75 | 19.95 | 20.75 | 20.75 | +0.95 (+4.80%) | 200,750 |
| 22 Nov 2019 | INR | 20 | 20.35 | 19.75 | 19.8 | 19.8 | -0.3 (-1.49%) | 190,574 |
| 21 Nov 2019 | INR | 20 | 20.5 | 19.7 | 20.1 | 20.1 | +0.2 (+1.01%) | 151,020 |
| 20 Nov 2019 | INR | 20.75 | 20.75 | 19.6 | 19.9 | 19.9 | -0.4 (-1.97%) | 173,190 |
| 19 Nov 2019 | INR | 20.45 | 20.5 | 19.8 | 20.3 | 20.3 | +0.2 (+1.00%) | 151,360 |
| 18 Nov 2019 | INR | 19.9 | 20.3 | 19.9 | 20.1 | 20.1 | +0.25 (+1.26%) | 89,055 |
| 15 Nov 2019 | INR | 20.45 | 20.65 | 19.8 | 19.85 | 19.85 | -0.35 (-1.73%) | 198,274 |
| 14 Nov 2019 | INR | 20.35 | 20.35 | 20.05 | 20.2 | 20.2 | -0.1 (-0.49%) | 87,470 |
| 13 Nov 2019 | INR | 20.9 | 21 | 20.15 | 20.3 | 20.3 | -0.05 (-0.25%) | 187,235 |
| 11 Nov 2019 | INR | 20.35 | 21.25 | 20.1 | 20.35 | 20.35 | -0.55 (-2.63%) | 189,376 |
| 8 Nov 2019 | INR | 21.2 | 21.4 | 20.7 | 20.9 | 20.9 | -0.3 (-1.42%) | 118,744 |
| 7 Nov 2019 | INR | 21.6 | 21.6 | 21 | 21.2 | 21.2 | -0.15 (-0.70%) | 121,183 |
| 6 Nov 2019 | INR | 21.85 | 21.9 | 21.25 | 21.35 | 21.35 | -0.4 (-1.84%) | 111,346 |
| 5 Nov 2019 | INR | 21.6 | 22.3 | 21 | 21.75 | 21.75 | +0.35 (+1.64%) | 302,593 |
| 4 Nov 2019 | INR | 21.8 | 21.8 | 21 | 21.4 | 21.4 | -0.05 (-0.23%) | 205,198 |
| 1 Nov 2019 | INR | 21 | 21.7 | 20.8 | 21.45 | 21.45 | +0.3 (+1.42%) | 246,661 |
| 31 Oct 2019 | INR | 21.3 | 21.95 | 21.05 | 21.15 | 21.15 | -0.3 (-1.40%) | 222,762 |
| 30 Oct 2019 | INR | 21.95 | 21.95 | 21.2 | 21.45 | 21.45 | -0.5 (-2.28%) | 259,632 |
| 29 Oct 2019 | INR | 21.95 | 22.8 | 21.35 | 21.95 | 21.95 | -0.35 (-1.57%) | 466,500 |
