| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 16.6 | 18.4 | 16.6 | 17.5 | 17.5 | -0.25 (-1.41%) | 14,710 |
| 9 Dec 2019 | INR | 16.55 | 18.35 | 16.55 | 17.75 | 17.75 | +0.25 (+1.43%) | 1,519 |
| 6 Dec 2019 | INR | 18.2 | 18.6 | 17.15 | 17.5 | 17.5 | +0.35 (+2.04%) | 4,880 |
| 5 Dec 2019 | INR | 18.2 | 18.6 | 16.05 | 17.15 | 17.15 | -0.25 (-1.44%) | 2,974 |
| 4 Dec 2019 | INR | 20.35 | 20.35 | 16.55 | 17.4 | 17.4 | -0.15 (-0.85%) | 4,414 |
| 3 Dec 2019 | INR | 18.35 | 18.35 | 17 | 17.55 | 17.55 | +0.15 (+0.86%) | 1,366 |
| 2 Dec 2019 | INR | 18.3 | 18.8 | 16.65 | 17.4 | 17.4 | -0.4 (-2.25%) | 8,023 |
| 29 Nov 2019 | INR | 18.3 | 18.6 | 17.35 | 17.8 | 17.8 | +0.1 (+0.56%) | 7,237 |
| 28 Nov 2019 | INR | 18.1 | 18.7 | 17.45 | 17.7 | 17.7 | -0.7 (-3.80%) | 4,736 |
| 27 Nov 2019 | INR | 18.05 | 18.95 | 18.05 | 18.4 | 18.4 | +0.3 (+1.66%) | 1,249 |
| 26 Nov 2019 | INR | 18.55 | 18.95 | 17.05 | 18.1 | 18.1 | -0.05 (-0.28%) | 2,547 |
| 25 Nov 2019 | INR | 18.65 | 19.5 | 17.05 | 18.15 | 18.15 | -0.65 (-3.46%) | 1,265 |
| 22 Nov 2019 | INR | 19.45 | 19.45 | 18.5 | 18.8 | 18.8 | -0.15 (-0.79%) | 4,924 |
| 21 Nov 2019 | INR | 19.3 | 19.7 | 18.85 | 18.95 | 18.95 | +0.45 (+2.43%) | 2,609 |
| 20 Nov 2019 | INR | 21 | 21 | 17.8 | 18.5 | 18.5 | +0.65 (+3.64%) | 8,521 |
| 19 Nov 2019 | INR | 19.1 | 19.1 | 17.3 | 17.85 | 17.85 | +0.1 (+0.56%) | 5,984 |
| 18 Nov 2019 | INR | 19 | 19.9 | 17.65 | 17.75 | 17.75 | -1.1 (-5.84%) | 7,028 |
| 15 Nov 2019 | INR | 19.05 | 20.4 | 18.55 | 18.85 | 18.85 | -0.3 (-1.57%) | 7,150 |
| 14 Nov 2019 | INR | 18.55 | 19.9 | 18.55 | 19.15 | 19.15 | -0.55 (-2.79%) | 2,138 |
| 13 Nov 2019 | INR | 19.65 | 21.45 | 19 | 19.7 | 19.7 | +0.5 (+2.60%) | 1,790 |
| 11 Nov 2019 | INR | 19.25 | 21 | 18 | 19.2 | 19.2 | -0.05 (-0.26%) | 2,665 |
| 8 Nov 2019 | INR | 19.65 | 20.35 | 19.15 | 19.25 | 19.25 | -1.1 (-5.41%) | 1,513 |
| 7 Nov 2019 | INR | 20.5 | 21.45 | 19.4 | 20.35 | 20.35 | -0.45 (-2.16%) | 6,656 |
| 6 Nov 2019 | INR | 19.35 | 21.9 | 19.35 | 20.8 | 20.8 | +0.65 (+3.23%) | 4,002 |
| 5 Nov 2019 | INR | 19.35 | 20.7 | 19 | 20.15 | 20.15 | +0.25 (+1.26%) | 2,968 |
| 4 Nov 2019 | INR | 20.85 | 22.2 | 19.2 | 19.9 | 19.9 | -1.05 (-5.01%) | 21,454 |
| 1 Nov 2019 | INR | 18.05 | 21.3 | 16.05 | 20.95 | 20.95 | +2.95 (+16.39%) | 32,151 |
| 31 Oct 2019 | INR | 17.65 | 18.7 | 17.65 | 18 | 18 | +0.4 (+2.27%) | 1,942 |
| 30 Oct 2019 | INR | 16.2 | 18.85 | 16.2 | 17.6 | 17.6 | +0.45 (+2.62%) | 23,763 |
| 29 Oct 2019 | INR | 16.8 | 17.8 | 15.55 | 17.15 | 17.15 | +1.5 (+9.58%) | 7,031 |
