| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 19.05 | 19.8 | 18.8 | 18.8 | 18.8 | -0.95 (-4.81%) | 10,944 |
| 6 Dec 2019 | INR | 19.9 | 20 | 19.2 | 19.75 | 19.75 | -0.15 (-0.75%) | 7,474 |
| 5 Dec 2019 | INR | 19.5 | 20 | 19.15 | 19.9 | 19.9 | +0.45 (+2.31%) | 7,628 |
| 4 Dec 2019 | INR | 20.8 | 20.8 | 19 | 19.45 | 19.45 | -0.55 (-2.75%) | 35,864 |
| 3 Dec 2019 | INR | 20.45 | 20.8 | 19.75 | 20 | 20 | -0.4 (-1.96%) | 3,754 |
| 2 Dec 2019 | INR | 20.3 | 21.75 | 20 | 20.4 | 20.4 | -0.8 (-3.77%) | 5,381 |
| 29 Nov 2019 | INR | 21.65 | 22 | 21 | 21.2 | 21.2 | -0.45 (-2.08%) | 3,831 |
| 28 Nov 2019 | INR | 22 | 22.25 | 21.05 | 21.65 | 21.65 | +0.2 (+0.93%) | 27,905 |
| 27 Nov 2019 | INR | 19.2 | 22 | 18.65 | 21.45 | 21.45 | +2.25 (+11.72%) | 49,204 |
| 26 Nov 2019 | INR | 19.15 | 19.8 | 18.5 | 19.2 | 19.2 | +0.15 (+0.79%) | 13,529 |
| 25 Nov 2019 | INR | 20.9 | 20.9 | 18.5 | 19.05 | 19.05 | -0.8 (-4.03%) | 58,485 |
| 22 Nov 2019 | INR | 20.4 | 20.4 | 19.7 | 19.85 | 19.85 | -0.55 (-2.70%) | 2,579 |
| 21 Nov 2019 | INR | 21 | 21 | 20 | 20.4 | 20.4 | -0.05 (-0.24%) | 3,768 |
| 20 Nov 2019 | INR | 20 | 21.4 | 19.5 | 20.45 | 20.45 | -0.15 (-0.73%) | 10,217 |
| 19 Nov 2019 | INR | 21 | 21.4 | 20 | 20.6 | 20.6 | -0.3 (-1.44%) | 5,865 |
| 18 Nov 2019 | INR | 20.2 | 21 | 19.15 | 20.9 | 20.9 | +1.5 (+7.73%) | 9,559 |
| 15 Nov 2019 | INR | 19.25 | 19.55 | 18.25 | 19.4 | 19.4 | +0.1 (+0.52%) | 73,434 |
| 14 Nov 2019 | INR | 19.45 | 20.35 | 18.15 | 19.3 | 19.3 | -1.15 (-5.62%) | 79,966 |
| 13 Nov 2019 | INR | 21.3 | 21.3 | 20.15 | 20.45 | 20.45 | -0.75 (-3.54%) | 25,974 |
| 11 Nov 2019 | INR | 22.8 | 23 | 20.6 | 21.2 | 21.2 | -1.6 (-7.02%) | 24,023 |
| 8 Nov 2019 | INR | 22.65 | 23.05 | 22.35 | 22.8 | 22.8 | +0.15 (+0.66%) | 3,291 |
| 7 Nov 2019 | INR | 23 | 23.1 | 22.65 | 22.65 | 22.65 | -0.35 (-1.52%) | 2,579 |
| 6 Nov 2019 | INR | 22.6 | 23.45 | 22.6 | 23 | 23 | 0.0 (0.0%) | 26,497 |
| 5 Nov 2019 | INR | 23.2 | 23.65 | 22.45 | 23 | 23 | -0.1 (-0.43%) | 17,220 |
| 4 Nov 2019 | INR | 23.05 | 23.5 | 23.05 | 23.1 | 23.1 | +0.05 (+0.22%) | 4,089 |
| 1 Nov 2019 | INR | 22.7 | 23.8 | 22.7 | 23.05 | 23.05 | +0.2 (+0.88%) | 7,072 |
| 31 Oct 2019 | INR | 22.5 | 23.9 | 22.1 | 22.85 | 22.85 | -0.1 (-0.44%) | 10,088 |
| 30 Oct 2019 | INR | 22.5 | 23 | 22.5 | 22.95 | 22.95 | 0.0 (0.0%) | 4,996 |
| 29 Oct 2019 | INR | 22 | 23.9 | 22 | 22.95 | 22.95 | +0.85 (+3.85%) | 29,323 |
| 27 Oct 2019 | INR | 22.75 | 22.8 | 21.35 | 22.1 | 22.1 | +0.35 (+1.61%) | 423 |
