| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 17.5 | 18.05 | 17.25 | 17.5 | 17.5 | +0.1 (+0.57%) | 78,131 |
| 24 Oct 2019 | INR | 17.4 | 18 | 17.35 | 17.4 | 17.4 | -0.3 (-1.69%) | 62,829 |
| 23 Oct 2019 | INR | 17.35 | 18.15 | 17.1 | 17.7 | 17.7 | +0.4 (+2.31%) | 191,417 |
| 22 Oct 2019 | INR | 17.2 | 17.5 | 16.75 | 17.3 | 17.3 | +0.5 (+2.98%) | 160,094 |
| 18 Oct 2019 | INR | 16.65 | 17.3 | 16.1 | 16.8 | 16.8 | +0.65 (+4.02%) | 240,919 |
| 17 Oct 2019 | INR | 16.4 | 16.6 | 16 | 16.15 | 16.15 | -0.15 (-0.92%) | 87,156 |
| 16 Oct 2019 | INR | 16.05 | 16.55 | 16.05 | 16.3 | 16.3 | +0.1 (+0.62%) | 80,300 |
| 15 Oct 2019 | INR | 16.15 | 16.6 | 16.05 | 16.2 | 16.2 | -0.05 (-0.31%) | 74,739 |
| 14 Oct 2019 | INR | 16 | 16.65 | 16 | 16.25 | 16.25 | -0.05 (-0.31%) | 78,445 |
| 11 Oct 2019 | INR | 16.55 | 16.9 | 16.05 | 16.3 | 16.3 | +0.3 (+1.88%) | 154,861 |
| 10 Oct 2019 | INR | 16.85 | 17.2 | 15.5 | 16 | 16 | -0.85 (-5.04%) | 106,191 |
| 9 Oct 2019 | INR | 17.25 | 17.45 | 16.1 | 16.85 | 16.85 | -0.2 (-1.17%) | 179,239 |
| 7 Oct 2019 | INR | 18.35 | 18.35 | 16.4 | 17.05 | 17.05 | -0.95 (-5.28%) | 76,999 |
| 4 Oct 2019 | INR | 18 | 18.5 | 17.4 | 18 | 18 | +0.45 (+2.56%) | 123,160 |
| 3 Oct 2019 | INR | 18.4 | 18.4 | 17.2 | 17.55 | 17.55 | -0.15 (-0.85%) | 61,533 |
| 1 Oct 2019 | INR | 18.45 | 19.1 | 17.5 | 17.7 | 17.7 | -0.85 (-4.58%) | 189,963 |
| 30 Sep 2019 | INR | 19.7 | 20.1 | 18.5 | 18.55 | 18.55 | -1.15 (-5.84%) | 91,491 |
| 27 Sep 2019 | INR | 20.2 | 20.4 | 19.55 | 19.7 | 19.7 | -0.15 (-0.76%) | 100,890 |
| 26 Sep 2019 | INR | 20 | 20.25 | 19.55 | 19.85 | 19.85 | 0.0 (0.0%) | 108,627 |
| 25 Sep 2019 | INR | 21 | 21.1 | 19.1 | 19.85 | 19.85 | -1.15 (-5.48%) | 277,735 |
| 24 Sep 2019 | INR | 20.45 | 21.8 | 20.05 | 21 | 21 | +2.7 (+14.75%) | 1,659,343 |
| 23 Sep 2019 | INR | 18.15 | 18.75 | 17.2 | 18.3 | 18.3 | +0.15 (+0.83%) | 159,411 |
| 20 Sep 2019 | INR | 19.3 | 19.3 | 17.9 | 18.15 | 18.15 | +0.5 (+2.83%) | 249,859 |
| 19 Sep 2019 | INR | 18.05 | 18.4 | 17.1 | 17.65 | 17.65 | -0.15 (-0.84%) | 57,595 |
| 18 Sep 2019 | INR | 17.8 | 18.2 | 17.2 | 17.8 | 17.8 | +0.2 (+1.14%) | 74,809 |
| 17 Sep 2019 | INR | 18.7 | 18.7 | 17.55 | 17.6 | 17.6 | -1.15 (-6.13%) | 168,452 |
| 16 Sep 2019 | INR | 17.25 | 19.4 | 16.5 | 18.75 | 18.75 | +1.75 (+10.29%) | 449,221 |
| 13 Sep 2019 | INR | 17.3 | 17.5 | 16.8 | 17 | 17 | -0.25 (-1.45%) | 72,578 |
| 12 Sep 2019 | INR | 17.3 | 17.7 | 17.15 | 17.25 | 17.25 | +0.25 (+1.47%) | 104,917 |
| 11 Sep 2019 | INR | 16.15 | 17.2 | 16.15 | 17 | 17 | +0.4 (+2.41%) | 158,058 |
