| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 17.95 | 17.95 | 17.1 | 17.25 | 17.25 | -0.5 (-2.82%) | 812,029 |
| 24 Oct 2019 | INR | 18.3 | 18.7 | 17.6 | 17.75 | 17.75 | +0.35 (+2.01%) | 1,398,281 |
| 23 Oct 2019 | INR | 17.5 | 17.7 | 16.7 | 17.4 | 17.4 | +0.05 (+0.29%) | 717,399 |
| 22 Oct 2019 | INR | 18.25 | 18.75 | 17.3 | 17.35 | 17.35 | -0.9 (-4.93%) | 1,748,146 |
| 18 Oct 2019 | INR | 15.55 | 18.7 | 15.55 | 18.25 | 18.25 | +2.65 (+16.99%) | 7,999,452 |
| 17 Oct 2019 | INR | 15.85 | 16.25 | 15.3 | 15.6 | 15.6 | -0.1 (-0.64%) | 1,242,264 |
| 16 Oct 2019 | INR | 14.15 | 16.4 | 14.15 | 15.7 | 15.7 | +1.4 (+9.79%) | 3,181,261 |
| 15 Oct 2019 | INR | 14.25 | 14.5 | 14.15 | 14.3 | 14.3 | -0.15 (-1.04%) | 566,006 |
| 14 Oct 2019 | INR | 15 | 15 | 14.4 | 14.45 | 14.45 | -0.5 (-3.34%) | 545,628 |
| 11 Oct 2019 | INR | 15.15 | 15.3 | 14.75 | 14.95 | 14.95 | -0.15 (-0.99%) | 744,898 |
| 10 Oct 2019 | INR | 15.4 | 15.5 | 14.95 | 15.1 | 15.1 | -0.3 (-1.95%) | 612,338 |
| 9 Oct 2019 | INR | 15.65 | 15.8 | 15.25 | 15.4 | 15.4 | -0.25 (-1.60%) | 420,819 |
| 7 Oct 2019 | INR | 16.45 | 16.5 | 15.45 | 15.65 | 15.65 | -0.6 (-3.69%) | 622,464 |
| 4 Oct 2019 | INR | 16 | 16.5 | 15.8 | 16.25 | 16.25 | +0.5 (+3.17%) | 990,643 |
| 3 Oct 2019 | INR | 16.2 | 16.3 | 15.1 | 15.75 | 15.75 | -0.7 (-4.26%) | 814,545 |
| 1 Oct 2019 | INR | 16.65 | 17.6 | 16.15 | 16.45 | 16.45 | -0.15 (-0.90%) | 1,266,603 |
| 30 Sep 2019 | INR | 17.6 | 17.6 | 16 | 16.6 | 16.6 | -1.05 (-5.95%) | 1,240,931 |
| 27 Sep 2019 | INR | 17.95 | 18.1 | 17.6 | 17.65 | 17.65 | -0.2 (-1.12%) | 765,529 |
| 26 Sep 2019 | INR | 18.2 | 18.2 | 17.8 | 17.85 | 17.85 | -0.25 (-1.38%) | 1,037,952 |
| 25 Sep 2019 | INR | 18.45 | 18.45 | 17.95 | 18.1 | 18.1 | -0.35 (-1.90%) | 845,950 |
| 24 Sep 2019 | INR | 18.6 | 18.9 | 18.35 | 18.45 | 18.45 | -0.25 (-1.34%) | 952,306 |
| 23 Sep 2019 | INR | 18.6 | 19.1 | 18.5 | 18.7 | 18.7 | +0.3 (+1.63%) | 1,540,187 |
| 20 Sep 2019 | INR | 18.6 | 19.5 | 18.1 | 18.4 | 18.4 | -0.1 (-0.54%) | 3,117,762 |
| 19 Sep 2019 | INR | 19.35 | 19.5 | 18.3 | 18.5 | 18.5 | -0.75 (-3.90%) | 3,769,151 |
| 18 Sep 2019 | INR | 20.7 | 20.9 | 18.9 | 19.25 | 19.25 | -1.4 (-6.78%) | 5,873,540 |
| 17 Sep 2019 | INR | 22.2 | 22.3 | 20.5 | 20.65 | 20.65 | -4.1 (-16.57%) | 10,752,906 |
| 16 Sep 2019 | INR | 25.8 | 26.55 | 24.5 | 24.75 | 24.75 | -1.35 (-5.17%) | 5,987,862 |
| 13 Sep 2019 | INR | 22.3 | 26.5 | 21.7 | 26.1 | 26.1 | +4 (+18.10%) | 12,128,894 |
| 12 Sep 2019 | INR | 21.6 | 22.8 | 21.3 | 22.1 | 22.1 | +0.55 (+2.55%) | 1,905,927 |
| 11 Sep 2019 | INR | 20.75 | 21.85 | 20.55 | 21.55 | 21.55 | +0.85 (+4.11%) | 1,365,768 |
