| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 17.4 | 17.4 | 16.8 | 17 | 17 | -0.3 (-1.73%) | 20,527 |
| 24 Oct 2019 | INR | 17.95 | 17.95 | 17.2 | 17.3 | 17.3 | -0.4 (-2.26%) | 16,078 |
| 23 Oct 2019 | INR | 17.8 | 18.05 | 17.7 | 17.7 | 17.7 | 0.0 (0.0%) | 36,561 |
| 22 Oct 2019 | INR | 18 | 18.25 | 17.5 | 17.7 | 17.7 | -0.15 (-0.84%) | 71,930 |
| 18 Oct 2019 | INR | 17.7 | 18.25 | 17.7 | 17.85 | 17.85 | +0.25 (+1.42%) | 53,443 |
| 17 Oct 2019 | INR | 17.65 | 18 | 17.5 | 17.6 | 17.6 | -0.1 (-0.56%) | 11,948 |
| 16 Oct 2019 | INR | 17.85 | 18 | 17.55 | 17.7 | 17.7 | -0.05 (-0.28%) | 10,300 |
| 15 Oct 2019 | INR | 17.95 | 18 | 17.6 | 17.75 | 17.75 | -0.05 (-0.28%) | 18,528 |
| 14 Oct 2019 | INR | 17.95 | 18.2 | 17.7 | 17.8 | 17.8 | +0.1 (+0.56%) | 15,885 |
| 11 Oct 2019 | INR | 18.3 | 18.3 | 17.5 | 17.7 | 17.7 | -0.35 (-1.94%) | 15,234 |
| 10 Oct 2019 | INR | 18.7 | 18.7 | 17.7 | 18.05 | 18.05 | -0.35 (-1.90%) | 21,980 |
| 9 Oct 2019 | INR | 18.6 | 18.85 | 18.25 | 18.4 | 18.4 | -0.1 (-0.54%) | 12,113 |
| 7 Oct 2019 | INR | 18.2 | 19.1 | 18.2 | 18.5 | 18.5 | -0.35 (-1.86%) | 18,721 |
| 4 Oct 2019 | INR | 18.9 | 19.2 | 18.65 | 18.85 | 18.85 | +0.15 (+0.80%) | 33,286 |
| 3 Oct 2019 | INR | 19.25 | 19.45 | 18.5 | 18.7 | 18.7 | -0.8 (-4.10%) | 31,411 |
| 1 Oct 2019 | INR | 20.4 | 20.6 | 19.35 | 19.5 | 19.5 | -0.9 (-4.41%) | 19,919 |
| 30 Sep 2019 | INR | 21.45 | 21.45 | 20.1 | 20.4 | 20.4 | -1.15 (-5.34%) | 27,120 |
| 27 Sep 2019 | INR | 22.45 | 22.45 | 21 | 21.55 | 21.55 | 0.0 (0.0%) | 160,867 |
| 26 Sep 2019 | INR | 20.2 | 21.95 | 19 | 21.55 | 21.55 | +1.4 (+6.95%) | 100,306 |
| 25 Sep 2019 | INR | 20 | 20.75 | 19.95 | 20.15 | 20.15 | +0.1 (+0.50%) | 33,605 |
| 24 Sep 2019 | INR | 20.45 | 20.45 | 20 | 20.05 | 20.05 | -0.2 (-0.99%) | 9,586 |
| 23 Sep 2019 | INR | 20 | 20.5 | 19.8 | 20.25 | 20.25 | +0.55 (+2.79%) | 32,510 |
| 20 Sep 2019 | INR | 19.65 | 20.35 | 19.4 | 19.7 | 19.7 | -0.1 (-0.51%) | 26,268 |
| 19 Sep 2019 | INR | 19.65 | 20 | 19.55 | 19.8 | 19.8 | -0.1 (-0.50%) | 26,025 |
| 18 Sep 2019 | INR | 19.85 | 20.1 | 19.7 | 19.9 | 19.9 | +0.1 (+0.51%) | 36,847 |
| 17 Sep 2019 | INR | 19.8 | 20.9 | 19.3 | 19.8 | 19.8 | -0.6 (-2.94%) | 45,332 |
| 16 Sep 2019 | INR | 19.95 | 21 | 19.65 | 20.4 | 20.4 | +0.45 (+2.26%) | 46,490 |
| 13 Sep 2019 | INR | 19.4 | 20.3 | 18.8 | 19.95 | 19.95 | +0.15 (+0.76%) | 38,750 |
| 12 Sep 2019 | INR | 19.9 | 20.4 | 19.65 | 19.8 | 19.8 | +0.5 (+2.59%) | 46,910 |
| 11 Sep 2019 | INR | 18.6 | 19.5 | 18.6 | 19.3 | 19.3 | +0.85 (+4.61%) | 57,802 |
