| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2019 | INR | 17.3 | 17.4 | 17.1 | 17.25 | 17.25 | +0.2 (+1.17%) | 920 |
| 9 Dec 2019 | INR | 16.95 | 17.75 | 16.3 | 17.05 | 17.05 | +0.55 (+3.33%) | 2,859 |
| 6 Dec 2019 | INR | 17.15 | 17.15 | 16.5 | 16.5 | 16.5 | -1.25 (-7.04%) | 450 |
| 5 Dec 2019 | INR | 17.9 | 17.9 | 17.6 | 17.75 | 17.75 | -0.75 (-4.05%) | 166 |
| 4 Dec 2019 | INR | 17.1 | 18.5 | 17.1 | 18.5 | 18.5 | +0.8 (+4.52%) | 445 |
| 3 Dec 2019 | INR | 18.6 | 18.7 | 17.7 | 17.7 | 17.7 | -0.9 (-4.84%) | 59,769 |
| 2 Dec 2019 | INR | 18.65 | 19.6 | 18.55 | 18.6 | 18.6 | -0.9 (-4.62%) | 2,704 |
| 29 Nov 2019 | INR | 19 | 19.5 | 19 | 19.5 | 19.5 | +0.1 (+0.52%) | 346 |
| 28 Nov 2019 | INR | 20.25 | 20.25 | 19.2 | 19.4 | 19.4 | -0.8 (-3.96%) | 1,034 |
| 27 Nov 2019 | INR | 19.1 | 20.2 | 19.1 | 20.2 | 20.2 | +0.75 (+3.86%) | 128 |
| 26 Nov 2019 | INR | 20.8 | 20.8 | 19.45 | 19.45 | 19.45 | -0.75 (-3.71%) | 1,181 |
| 25 Nov 2019 | INR | 19.9 | 20.2 | 19.15 | 20.2 | 20.2 | +0.95 (+4.94%) | 4,646 |
| 22 Nov 2019 | INR | 18.5 | 19.35 | 18.5 | 19.25 | 19.25 | +0.8 (+4.34%) | 12,245 |
| 21 Nov 2019 | INR | 17.15 | 18.45 | 17.15 | 18.45 | 18.45 | +0.85 (+4.83%) | 4,851 |
| 20 Nov 2019 | INR | 16.8 | 17.6 | 16.8 | 17.6 | 17.6 | +0.8 (+4.76%) | 31,524 |
| 19 Nov 2019 | INR | 15.85 | 16.8 | 15.85 | 16.8 | 16.8 | +0.3 (+1.82%) | 2,845 |
| 18 Nov 2019 | INR | 15.85 | 16.85 | 15.85 | 16.5 | 16.5 | -0.1 (-0.60%) | 901 |
| 15 Nov 2019 | INR | 17.05 | 17.25 | 16.6 | 16.6 | 16.6 | -0.85 (-4.87%) | 7,189 |
| 14 Nov 2019 | INR | 18 | 18.6 | 17.45 | 17.45 | 17.45 | -0.9 (-4.90%) | 552 |
| 13 Nov 2019 | INR | 18 | 18.35 | 18 | 18.35 | 18.35 | +0.05 (+0.27%) | 272 |
| 11 Nov 2019 | INR | 18.65 | 18.65 | 17.35 | 18.3 | 18.3 | +0.4 (+2.23%) | 3,849 |
| 8 Nov 2019 | INR | 18 | 18.6 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 3,740 |
| 7 Nov 2019 | INR | 18.25 | 18.8 | 18.15 | 18.8 | 18.8 | -0.3 (-1.57%) | 601 |
| 6 Nov 2019 | INR | 19.1 | 19.2 | 18.45 | 19.1 | 19.1 | +0.8 (+4.37%) | 4,467 |
| 5 Nov 2019 | INR | 18.3 | 18.3 | 18.3 | 18.3 | 18.3 | +0.85 (+4.87%) | 921 |
| 4 Nov 2019 | INR | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | +0.8 (+4.80%) | 1,739 |
| 1 Nov 2019 | INR | 16.2 | 16.65 | 15.9 | 16.65 | 16.65 | +0.15 (+0.91%) | 1,400 |
| 31 Oct 2019 | INR | 16.65 | 16.65 | 15.7 | 16.5 | 16.5 | +0.5 (+3.13%) | 2,513 |
| 30 Oct 2019 | INR | 16.1 | 16.25 | 15.55 | 16 | 16 | +0.5 (+3.23%) | 4,102 |
| 29 Oct 2019 | INR | 15.45 | 15.9 | 15.45 | 15.5 | 15.5 | 0.0 (0.0%) | 2,200 |
