| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 19.3 | 19.4 | 18.65 | 18.75 | 18.75 | -0.3 (-1.57%) | 158,318 |
| 9 Dec 2019 | INR | 19.3 | 19.3 | 19 | 19.05 | 19.05 | +0.05 (+0.26%) | 27,930 |
| 6 Dec 2019 | INR | 19.2 | 19.5 | 18.9 | 19 | 19 | -0.2 (-1.04%) | 77,105 |
| 5 Dec 2019 | INR | 19.55 | 19.55 | 19.1 | 19.2 | 19.2 | -0.15 (-0.78%) | 40,333 |
| 4 Dec 2019 | INR | 19.5 | 19.7 | 19.3 | 19.35 | 19.35 | -0.15 (-0.77%) | 38,583 |
| 3 Dec 2019 | INR | 19.65 | 19.65 | 19.3 | 19.5 | 19.5 | -0.15 (-0.76%) | 30,190 |
| 2 Dec 2019 | INR | 19.8 | 20 | 19.25 | 19.65 | 19.65 | -0.35 (-1.75%) | 51,367 |
| 29 Nov 2019 | INR | 19.8 | 20.75 | 19.55 | 20 | 20 | +0.4 (+2.04%) | 328,458 |
| 28 Nov 2019 | INR | 19.45 | 19.7 | 19.3 | 19.6 | 19.6 | +0.3 (+1.55%) | 55,450 |
| 27 Nov 2019 | INR | 19.6 | 19.6 | 19.2 | 19.3 | 19.3 | -0.2 (-1.03%) | 57,126 |
| 26 Nov 2019 | INR | 19.75 | 19.75 | 19.3 | 19.5 | 19.5 | 0.0 (0.0%) | 46,352 |
| 25 Nov 2019 | INR | 19.45 | 19.8 | 19.05 | 19.5 | 19.5 | +0.05 (+0.26%) | 76,155 |
| 22 Nov 2019 | INR | 19.75 | 19.8 | 19.4 | 19.45 | 19.45 | -0.15 (-0.77%) | 65,986 |
| 21 Nov 2019 | INR | 19.75 | 19.95 | 19.5 | 19.6 | 19.6 | -0.35 (-1.75%) | 87,823 |
| 20 Nov 2019 | INR | 19.6 | 20.45 | 19.6 | 19.95 | 19.95 | +0.25 (+1.27%) | 216,407 |
| 19 Nov 2019 | INR | 19.8 | 20 | 19.5 | 19.7 | 19.7 | -0.15 (-0.76%) | 82,013 |
| 18 Nov 2019 | INR | 19.95 | 20.2 | 19.65 | 19.85 | 19.85 | +0.5 (+2.58%) | 228,186 |
| 15 Nov 2019 | INR | 19.35 | 19.5 | 19.25 | 19.35 | 19.35 | 0.0 (0.0%) | 88,963 |
| 14 Nov 2019 | INR | 19.85 | 20 | 19.25 | 19.35 | 19.35 | -0.3 (-1.53%) | 230,787 |
| 13 Nov 2019 | INR | 20 | 20 | 19.6 | 19.65 | 19.65 | -0.4 (-2.00%) | 69,743 |
| 11 Nov 2019 | INR | 19.95 | 20.25 | 19.55 | 20.05 | 20.05 | +0.1 (+0.50%) | 94,721 |
| 8 Nov 2019 | INR | 20.3 | 20.7 | 19.75 | 19.95 | 19.95 | -0.45 (-2.21%) | 377,905 |
| 7 Nov 2019 | INR | 20.4 | 20.85 | 20.3 | 20.4 | 20.4 | -0.05 (-0.24%) | 88,675 |
| 6 Nov 2019 | INR | 20.45 | 20.65 | 20.25 | 20.45 | 20.45 | -0.05 (-0.24%) | 115,920 |
| 5 Nov 2019 | INR | 20.9 | 20.9 | 20.3 | 20.5 | 20.5 | -0.3 (-1.44%) | 183,122 |
| 4 Nov 2019 | INR | 20.8 | 21 | 20.7 | 20.8 | 20.8 | 0.0 (0.0%) | 155,242 |
| 1 Nov 2019 | INR | 21.2 | 21.25 | 20.7 | 20.8 | 20.8 | -0.3 (-1.42%) | 182,115 |
| 31 Oct 2019 | INR | 21.15 | 21.75 | 20.85 | 21.1 | 21.1 | -0.05 (-0.24%) | 323,652 |
| 30 Oct 2019 | INR | 21.7 | 21.85 | 21.05 | 21.15 | 21.15 | +0.7 (+3.42%) | 484,971 |
| 29 Oct 2019 | INR | 20.6 | 20.8 | 20.3 | 20.45 | 20.45 | +0.05 (+0.25%) | 196,919 |
