| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2019 | INR | 18.05 | 19 | 18.05 | 18.4 | 18.4 | -0.05 (-0.27%) | 15,663 |
| 6 Dec 2019 | INR | 19.45 | 21.2 | 18.05 | 18.45 | 18.45 | -0.7 (-3.66%) | 22,624 |
| 5 Dec 2019 | INR | 19.3 | 21.2 | 18.15 | 19.15 | 19.15 | -0.15 (-0.78%) | 20,382 |
| 4 Dec 2019 | INR | 17.5 | 19.3 | 17.5 | 19.3 | 19.3 | +1.75 (+9.97%) | 11,459 |
| 3 Dec 2019 | INR | 18.8 | 18.8 | 17.3 | 17.55 | 17.55 | -0.35 (-1.96%) | 10,826 |
| 2 Dec 2019 | INR | 17.8 | 18.7 | 17 | 17.9 | 17.9 | +0.8 (+4.68%) | 52,886 |
| 29 Nov 2019 | INR | 17.05 | 17.9 | 17.05 | 17.1 | 17.1 | +0.05 (+0.29%) | 4,674 |
| 28 Nov 2019 | INR | 17.1 | 17.25 | 17 | 17.05 | 17.05 | -0.05 (-0.29%) | 60,996 |
| 27 Nov 2019 | INR | 18.6 | 18.6 | 17 | 17.1 | 17.1 | -0.75 (-4.20%) | 50,402 |
| 26 Nov 2019 | INR | 17.95 | 17.95 | 17 | 17.85 | 17.85 | +0.7 (+4.08%) | 4,872 |
| 25 Nov 2019 | INR | 17.2 | 17.2 | 17 | 17.15 | 17.15 | -0.05 (-0.29%) | 37,970 |
| 22 Nov 2019 | INR | 19.4 | 19.4 | 16.65 | 17.2 | 17.2 | -1.15 (-6.27%) | 3,381 |
| 21 Nov 2019 | INR | 17.05 | 18.5 | 17 | 18.35 | 18.35 | +1.25 (+7.31%) | 49,452 |
| 20 Nov 2019 | INR | 17.25 | 17.25 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 3,810 |
| 19 Nov 2019 | INR | 17 | 17.9 | 17 | 17.2 | 17.2 | +0.2 (+1.18%) | 30,046 |
| 18 Nov 2019 | INR | 17.1 | 17.1 | 17 | 17 | 17 | -0.1 (-0.58%) | 42,605 |
| 15 Nov 2019 | INR | 17.1 | 17.15 | 17 | 17.1 | 17.1 | +0.1 (+0.59%) | 25,088 |
| 14 Nov 2019 | INR | 17 | 17.9 | 17 | 17 | 17 | +0.1 (+0.59%) | 41,842 |
| 13 Nov 2019 | INR | 15.8 | 17.8 | 15.8 | 16.9 | 16.9 | -0.5 (-2.87%) | 32,224 |
| 11 Nov 2019 | INR | 16.65 | 18.65 | 16.65 | 17.4 | 17.4 | +0.2 (+1.16%) | 22,694 |
| 8 Nov 2019 | INR | 17 | 18.95 | 16.5 | 17.2 | 17.2 | -0.25 (-1.43%) | 23,455 |
| 7 Nov 2019 | INR | 16.55 | 17.8 | 16.5 | 17.45 | 17.45 | +0.15 (+0.87%) | 50,984 |
| 6 Nov 2019 | INR | 16.95 | 17.3 | 16.5 | 17.3 | 17.3 | +0.35 (+2.06%) | 49,526 |
| 5 Nov 2019 | INR | 17 | 17.05 | 16.75 | 16.95 | 16.95 | +0.35 (+2.11%) | 22,051 |
| 4 Nov 2019 | INR | 17.8 | 17.8 | 16 | 16.6 | 16.6 | +0.4 (+2.47%) | 25,584 |
| 1 Nov 2019 | INR | 17.7 | 17.7 | 16 | 16.2 | 16.2 | -0.6 (-3.57%) | 1,660 |
| 31 Oct 2019 | INR | 16.75 | 17.75 | 16.75 | 16.8 | 16.8 | -0.95 (-5.35%) | 2,528 |
| 30 Oct 2019 | INR | 16.2 | 18.3 | 15.5 | 17.75 | 17.75 | +0.95 (+5.65%) | 30,581 |
| 29 Oct 2019 | INR | 15.1 | 17.15 | 15.1 | 16.8 | 16.8 | +1.2 (+7.69%) | 41,146 |
| 27 Oct 2019 | INR | 15.65 | 15.65 | 14.25 | 15.6 | 15.6 | +1.35 (+9.47%) | 2,904 |
