| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 19.75 | 19.75 | 18.65 | 18.75 | 18.75 | -1.25 (-6.25%) | 1,573,429 |
| 6 Dec 2019 | INR | 20.8 | 21.5 | 19.75 | 20 | 20 | +2.05 (+11.42%) | 12,712,702 |
| 5 Dec 2019 | INR | 17.75 | 18.1 | 17.6 | 17.95 | 17.95 | +0.3 (+1.70%) | 432,118 |
| 4 Dec 2019 | INR | 17.75 | 17.95 | 17.5 | 17.65 | 17.65 | -0.1 (-0.56%) | 421,724 |
| 3 Dec 2019 | INR | 18 | 18.2 | 17.65 | 17.75 | 17.75 | -0.2 (-1.11%) | 471,338 |
| 2 Dec 2019 | INR | 18.1 | 18.25 | 17.9 | 17.95 | 17.95 | -0.05 (-0.28%) | 488,310 |
| 29 Nov 2019 | INR | 18 | 18.4 | 17.9 | 18 | 18 | +0.05 (+0.28%) | 549,099 |
| 28 Nov 2019 | INR | 18.15 | 18.3 | 17.8 | 17.95 | 17.95 | -0.05 (-0.28%) | 384,528 |
| 27 Nov 2019 | INR | 18.1 | 18.25 | 17.8 | 18 | 18 | -0.1 (-0.55%) | 436,244 |
| 26 Nov 2019 | INR | 18.4 | 18.7 | 18.05 | 18.1 | 18.1 | -0.3 (-1.63%) | 519,000 |
| 25 Nov 2019 | INR | 18 | 19.1 | 18 | 18.4 | 18.4 | +0.3 (+1.66%) | 1,630,147 |
| 22 Nov 2019 | INR | 18.25 | 18.35 | 17.8 | 18.1 | 18.1 | -0.1 (-0.55%) | 684,207 |
| 21 Nov 2019 | INR | 19 | 19 | 18.15 | 18.2 | 18.2 | -0.7 (-3.70%) | 852,881 |
| 20 Nov 2019 | INR | 18.6 | 19.8 | 18.3 | 18.9 | 18.9 | +0.45 (+2.44%) | 3,338,374 |
| 19 Nov 2019 | INR | 18.1 | 18.75 | 18.05 | 18.45 | 18.45 | +0.4 (+2.22%) | 1,064,559 |
| 18 Nov 2019 | INR | 18 | 18.3 | 17.85 | 18.05 | 18.05 | +0.3 (+1.69%) | 501,910 |
| 15 Nov 2019 | INR | 17.75 | 18 | 17.3 | 17.75 | 17.75 | 0.0 (0.0%) | 686,307 |
| 14 Nov 2019 | INR | 18.45 | 18.5 | 17.5 | 17.75 | 17.75 | -1.3 (-6.82%) | 987,111 |
| 13 Nov 2019 | INR | 19.5 | 19.7 | 18.8 | 19.05 | 19.05 | -0.5 (-2.56%) | 954,084 |
| 11 Nov 2019 | INR | 19.8 | 19.8 | 19.15 | 19.55 | 19.55 | +0.9 (+4.83%) | 1,777,699 |
| 8 Nov 2019 | INR | 19 | 19.15 | 18.3 | 18.65 | 18.65 | -0.45 (-2.36%) | 896,940 |
| 7 Nov 2019 | INR | 18.95 | 19.85 | 18.75 | 19.1 | 19.1 | +0.2 (+1.06%) | 1,400,691 |
| 6 Nov 2019 | INR | 19.4 | 19.4 | 18.75 | 18.9 | 18.9 | -0.15 (-0.79%) | 856,927 |
| 5 Nov 2019 | INR | 19.65 | 19.7 | 18.7 | 19.05 | 19.05 | -0.55 (-2.81%) | 890,580 |
| 4 Nov 2019 | INR | 19.5 | 19.95 | 19.1 | 19.6 | 19.6 | +0.2 (+1.03%) | 1,795,905 |
| 1 Nov 2019 | INR | 19.3 | 19.7 | 18.65 | 19.4 | 19.4 | +0.25 (+1.31%) | 1,588,906 |
| 31 Oct 2019 | INR | 18.9 | 19.55 | 18.85 | 19.15 | 19.15 | +0.4 (+2.13%) | 1,355,284 |
| 30 Oct 2019 | INR | 18.7 | 19.2 | 18.45 | 18.75 | 18.75 | +0.4 (+2.18%) | 2,311,675 |
| 29 Oct 2019 | INR | 18.35 | 18.7 | 18 | 18.35 | 18.35 | +0.6 (+3.38%) | 1,745,008 |
| 27 Oct 2019 | INR | 17.4 | 18.2 | 17.35 | 17.75 | 17.75 | +0.5 (+2.90%) | 321,235 |
