| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 23.25 | 24.5 | 22.2 | 24.35 | 24.35 | +1.3 (+5.64%) | 59,455 |
| 6 Dec 2019 | INR | 23.65 | 23.75 | 22.5 | 23.05 | 23.05 | -0.25 (-1.07%) | 40,804 |
| 5 Dec 2019 | INR | 24.25 | 24.25 | 23 | 23.3 | 23.3 | -0.5 (-2.10%) | 15,246 |
| 4 Dec 2019 | INR | 25 | 25 | 23.25 | 23.8 | 23.8 | -1.35 (-5.37%) | 68,618 |
| 3 Dec 2019 | INR | 25.7 | 26.7 | 24.75 | 25.15 | 25.15 | -0.2 (-0.79%) | 91,709 |
| 2 Dec 2019 | INR | 24.75 | 26.25 | 24.25 | 25.35 | 25.35 | +1.6 (+6.74%) | 224,719 |
| 29 Nov 2019 | INR | 23.4 | 24.3 | 22.1 | 23.75 | 23.75 | +1.3 (+5.79%) | 67,199 |
| 28 Nov 2019 | INR | 22.6 | 26.2 | 21.8 | 22.45 | 22.45 | +0.6 (+2.75%) | 40,547 |
| 27 Nov 2019 | INR | 21 | 22.4 | 20.7 | 21.85 | 21.85 | +1.1 (+5.30%) | 36,278 |
| 26 Nov 2019 | INR | 21.4 | 21.4 | 20.6 | 20.75 | 20.75 | -0.15 (-0.72%) | 35,611 |
| 25 Nov 2019 | INR | 20.8 | 21.75 | 20.1 | 20.9 | 20.9 | +0.85 (+4.24%) | 59,822 |
| 22 Nov 2019 | INR | 21.6 | 21.65 | 19.65 | 20.05 | 20.05 | -0.75 (-3.61%) | 76,639 |
| 21 Nov 2019 | INR | 21.15 | 21.9 | 20.5 | 20.8 | 20.8 | -0.2 (-0.95%) | 57,388 |
| 20 Nov 2019 | INR | 21.1 | 23.15 | 20.75 | 21 | 21 | -0.1 (-0.47%) | 100,935 |
| 19 Nov 2019 | INR | 20.7 | 21.5 | 20.7 | 21.1 | 21.1 | +0.35 (+1.69%) | 33,311 |
| 18 Nov 2019 | INR | 21.75 | 21.75 | 20 | 20.75 | 20.75 | -0.1 (-0.48%) | 46,069 |
| 15 Nov 2019 | INR | 23 | 23 | 20.1 | 20.85 | 20.85 | -2.2 (-9.54%) | 141,541 |
| 14 Nov 2019 | INR | 24.4 | 24.45 | 23 | 23.05 | 23.05 | -1.3 (-5.34%) | 35,564 |
| 13 Nov 2019 | INR | 27.4 | 27.4 | 23.35 | 24.35 | 24.35 | -2.6 (-9.65%) | 117,491 |
| 11 Nov 2019 | INR | 24.95 | 29.7 | 24.95 | 26.95 | 26.95 | +2 (+8.02%) | 347,560 |
| 8 Nov 2019 | INR | 20.6 | 25.05 | 20.6 | 24.95 | 24.95 | +4.05 (+19.38%) | 309,056 |
| 7 Nov 2019 | INR | 20.75 | 21.85 | 20.5 | 20.9 | 20.9 | +0.15 (+0.72%) | 79,917 |
| 6 Nov 2019 | INR | 21.15 | 21.15 | 19.45 | 20.75 | 20.75 | -0.15 (-0.72%) | 34,811 |
| 5 Nov 2019 | INR | 20.5 | 21.1 | 20.35 | 20.9 | 20.9 | +0.4 (+1.95%) | 74,263 |
| 4 Nov 2019 | INR | 20.3 | 21.15 | 20.05 | 20.5 | 20.5 | 0.0 (0.0%) | 73,372 |
| 1 Nov 2019 | INR | 20.1 | 21 | 19.9 | 20.5 | 20.5 | +0.45 (+2.24%) | 177,010 |
| 31 Oct 2019 | INR | 19.1 | 21 | 18.7 | 20.05 | 20.05 | +0.75 (+3.89%) | 131,338 |
| 30 Oct 2019 | INR | 20 | 21 | 19.05 | 19.3 | 19.3 | -0.15 (-0.77%) | 133,802 |
| 29 Oct 2019 | INR | 19.75 | 19.75 | 18.5 | 19.45 | 19.45 | +0.9 (+4.85%) | 63,161 |
| 27 Oct 2019 | INR | 19.75 | 19.8 | 18.2 | 18.55 | 18.55 | 0.0 (0.0%) | 11,567 |
