| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Dec 2019 | INR | 19.25 | 21.8 | 17.25 | 21 | 21 | -0.55 (-2.55%) | 29,739 |
| 5 Dec 2019 | INR | 21.55 | 22.8 | 20.3 | 21.55 | 21.55 | -0.75 (-3.36%) | 5,203 |
| 4 Dec 2019 | INR | 22.35 | 22.35 | 21.5 | 22.3 | 22.3 | +0.95 (+4.45%) | 846 |
| 3 Dec 2019 | INR | 22 | 22.75 | 20.55 | 21.35 | 21.35 | -0.15 (-0.70%) | 38,057 |
| 2 Dec 2019 | INR | 21.05 | 22.6 | 21 | 21.5 | 21.5 | -1.05 (-4.66%) | 58,575 |
| 29 Nov 2019 | INR | 22.55 | 23.9 | 20.55 | 22.55 | 22.55 | -0.05 (-0.22%) | 54,788 |
| 28 Nov 2019 | INR | 20.1 | 23.9 | 19.9 | 22.6 | 22.6 | +2.65 (+13.28%) | 143,300 |
| 27 Nov 2019 | INR | 19.8 | 20.1 | 19.5 | 19.95 | 19.95 | -0.45 (-2.21%) | 77,637 |
| 26 Nov 2019 | INR | 20.4 | 20.6 | 19.6 | 20.4 | 20.4 | +0.55 (+2.77%) | 7,194 |
| 25 Nov 2019 | INR | 19.15 | 20 | 19.1 | 19.85 | 19.85 | +0.1 (+0.51%) | 1,941 |
| 22 Nov 2019 | INR | 21.45 | 21.45 | 19 | 19.75 | 19.75 | -0.75 (-3.66%) | 31,022 |
| 21 Nov 2019 | INR | 19.8 | 21.35 | 19 | 20.5 | 20.5 | 0.0 (0.0%) | 7,379 |
| 20 Nov 2019 | INR | 20.9 | 20.9 | 19.4 | 20.5 | 20.5 | +0.1 (+0.49%) | 5,460 |
| 19 Nov 2019 | INR | 20 | 21.35 | 19.75 | 20.4 | 20.4 | +0.2 (+0.99%) | 122,386 |
| 18 Nov 2019 | INR | 21.4 | 21.4 | 20.05 | 20.2 | 20.2 | -0.35 (-1.70%) | 5,823 |
| 15 Nov 2019 | INR | 20.9 | 21.5 | 20.05 | 20.55 | 20.55 | +0.4 (+1.99%) | 13,777 |
| 14 Nov 2019 | INR | 20.85 | 20.85 | 19.25 | 20.15 | 20.15 | -0.7 (-3.36%) | 2,712 |
| 13 Nov 2019 | INR | 21 | 21 | 20.45 | 20.85 | 20.85 | +0.75 (+3.73%) | 1,054 |
| 11 Nov 2019 | INR | 20.4 | 21.5 | 17.15 | 20.1 | 20.1 | -1 (-4.74%) | 11,411 |
| 8 Nov 2019 | INR | 22.4 | 22.4 | 20.05 | 21.1 | 21.1 | -0.15 (-0.71%) | 4,956 |
| 7 Nov 2019 | INR | 22 | 22 | 20.5 | 21.25 | 21.25 | +0.25 (+1.19%) | 15,775 |
| 6 Nov 2019 | INR | 21 | 21 | 20.5 | 21 | 21 | 0.0 (0.0%) | 1,430 |
| 5 Nov 2019 | INR | 20.9 | 21 | 20.05 | 21 | 21 | +0.3 (+1.45%) | 27,101 |
| 4 Nov 2019 | INR | 21.4 | 21.4 | 19.15 | 20.7 | 20.7 | +1.15 (+5.88%) | 571 |
| 1 Nov 2019 | INR | 20.2 | 21.1 | 18.3 | 19.55 | 19.55 | -1.2 (-5.78%) | 10,917 |
| 31 Oct 2019 | INR | 20.25 | 21.9 | 20.25 | 20.75 | 20.75 | +0.05 (+0.24%) | 11,678 |
| 30 Oct 2019 | INR | 20.85 | 22 | 20.7 | 20.7 | 20.7 | -1.3 (-5.91%) | 1,727 |
| 29 Oct 2019 | INR | 23 | 23 | 20.05 | 22 | 22 | -0.45 (-2.00%) | 10,347 |
| 27 Oct 2019 | INR | 22.5 | 23.5 | 21.8 | 22.45 | 22.45 | +0.55 (+2.51%) | 7,624 |
| 25 Oct 2019 | INR | 22 | 22.9 | 21.55 | 21.9 | 21.9 | -0.1 (-0.45%) | 147 |
