| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 19.9 | 20.45 | 19.55 | 19.9 | 19.9 | 0.0 (0.0%) | 1,281,029 |
| 24 Oct 2019 | INR | 19.95 | 20.45 | 19.6 | 19.9 | 19.9 | +0.2 (+1.02%) | 1,282,474 |
| 23 Oct 2019 | INR | 19.1 | 19.8 | 18.65 | 19.7 | 19.7 | +0.6 (+3.14%) | 741,600 |
| 22 Oct 2019 | INR | 19.05 | 19.65 | 18.75 | 19.1 | 19.1 | +0.05 (+0.26%) | 931,028 |
| 18 Oct 2019 | INR | 17.5 | 19.15 | 17.45 | 19.05 | 19.05 | +1.5 (+8.55%) | 2,705,203 |
| 17 Oct 2019 | INR | 17.35 | 17.65 | 17.2 | 17.55 | 17.55 | +0.2 (+1.15%) | 394,473 |
| 16 Oct 2019 | INR | 17.3 | 17.4 | 17.1 | 17.35 | 17.35 | +0.05 (+0.29%) | 356,720 |
| 15 Oct 2019 | INR | 17.35 | 17.35 | 17 | 17.3 | 17.3 | +0.15 (+0.87%) | 601,734 |
| 14 Oct 2019 | INR | 17.35 | 17.4 | 17.1 | 17.15 | 17.15 | -0.05 (-0.29%) | 299,028 |
| 11 Oct 2019 | INR | 17.45 | 17.45 | 16.95 | 17.2 | 17.2 | 0.0 (0.0%) | 362,382 |
| 10 Oct 2019 | INR | 17.45 | 17.6 | 17.05 | 17.2 | 17.2 | -0.1 (-0.58%) | 672,851 |
| 9 Oct 2019 | INR | 16.4 | 17.4 | 16.4 | 17.3 | 17.3 | +0.9 (+5.49%) | 1,060,507 |
| 7 Oct 2019 | INR | 16.8 | 16.8 | 16.3 | 16.4 | 16.4 | -0.15 (-0.91%) | 509,596 |
| 4 Oct 2019 | INR | 17.3 | 17.3 | 16.45 | 16.55 | 16.55 | -0.35 (-2.07%) | 550,087 |
| 3 Oct 2019 | INR | 16.45 | 17 | 16.45 | 16.9 | 16.9 | +0.55 (+3.36%) | 906,590 |
| 1 Oct 2019 | INR | 17.6 | 17.6 | 16.15 | 16.35 | 16.35 | -0.65 (-3.82%) | 1,585,149 |
| 30 Sep 2019 | INR | 17.15 | 17.2 | 16.7 | 17 | 17 | -0.2 (-1.16%) | 1,497,672 |
| 27 Sep 2019 | INR | 17.05 | 17.75 | 16.7 | 17.2 | 17.2 | +0.2 (+1.18%) | 3,033,639 |
| 26 Sep 2019 | INR | 16.85 | 17.15 | 16.65 | 17 | 17 | +0.2 (+1.19%) | 1,014,669 |
| 25 Sep 2019 | INR | 17.65 | 17.8 | 16.5 | 16.8 | 16.8 | -0.35 (-2.04%) | 2,716,967 |
| 24 Sep 2019 | INR | 16.65 | 17.35 | 16.55 | 17.15 | 17.15 | +0.5 (+3.00%) | 1,817,913 |
| 23 Sep 2019 | INR | 16.55 | 17.3 | 16.55 | 16.65 | 16.65 | -0.05 (-0.30%) | 1,119,235 |
| 20 Sep 2019 | INR | 16.45 | 16.95 | 15.65 | 16.7 | 16.7 | +0.8 (+5.03%) | 2,847,922 |
| 19 Sep 2019 | INR | 16.45 | 16.45 | 15.75 | 15.9 | 15.9 | -0.6 (-3.64%) | 3,499,217 |
| 18 Sep 2019 | INR | 16.4 | 16.65 | 15.9 | 16.5 | 16.5 | +0.5 (+3.13%) | 993,173 |
| 17 Sep 2019 | INR | 16.7 | 16.75 | 15.9 | 16 | 16 | -0.75 (-4.48%) | 1,153,974 |
| 16 Sep 2019 | INR | 17.05 | 17.25 | 16.65 | 16.75 | 16.75 | -0.3 (-1.76%) | 763,043 |
| 13 Sep 2019 | INR | 16.75 | 17.15 | 16.35 | 17.05 | 17.05 | +0.35 (+2.10%) | 730,396 |
| 12 Sep 2019 | INR | 17.2 | 17.2 | 16.45 | 16.7 | 16.7 | -0.15 (-0.89%) | 1,195,269 |
| 11 Sep 2019 | INR | 15.8 | 17 | 15.65 | 16.85 | 16.85 | +1.1 (+6.98%) | 1,224,194 |
