| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 18 | 20.15 | 18 | 19.45 | 19.45 | +1.8 (+10.20%) | 1,783,412 |
| 24 Oct 2019 | INR | 16.55 | 18.45 | 16.25 | 17.65 | 17.65 | +1 (+6.01%) | 446,068 |
| 23 Oct 2019 | INR | 16.55 | 17.05 | 16.55 | 16.65 | 16.65 | -0.05 (-0.30%) | 37,340 |
| 22 Oct 2019 | INR | 16.4 | 17.4 | 16.4 | 16.7 | 16.7 | -0.05 (-0.30%) | 106,694 |
| 18 Oct 2019 | INR | 17 | 17 | 16.5 | 16.75 | 16.75 | +0.05 (+0.30%) | 55,180 |
| 17 Oct 2019 | INR | 16.6 | 17.1 | 16.5 | 16.7 | 16.7 | -0.05 (-0.30%) | 56,399 |
| 16 Oct 2019 | INR | 16.25 | 16.95 | 16.15 | 16.75 | 16.75 | +0.25 (+1.52%) | 55,230 |
| 15 Oct 2019 | INR | 16.35 | 16.55 | 16 | 16.5 | 16.5 | +0.5 (+3.13%) | 38,138 |
| 14 Oct 2019 | INR | 16.25 | 16.3 | 14.55 | 16 | 16 | -0.45 (-2.74%) | 43,601 |
| 11 Oct 2019 | INR | 16.3 | 16.5 | 16.15 | 16.45 | 16.45 | +0.05 (+0.30%) | 28,556 |
| 10 Oct 2019 | INR | 16.85 | 16.85 | 16.3 | 16.4 | 16.4 | -0.2 (-1.20%) | 20,514 |
| 9 Oct 2019 | INR | 16.7 | 16.85 | 16.15 | 16.6 | 16.6 | +0.1 (+0.61%) | 35,642 |
| 7 Oct 2019 | INR | 16.6 | 16.8 | 16.2 | 16.5 | 16.5 | 0.0 (0.0%) | 64,229 |
| 4 Oct 2019 | INR | 16.95 | 16.95 | 16.4 | 16.5 | 16.5 | 0.0 (0.0%) | 13,989 |
| 3 Oct 2019 | INR | 17.15 | 17.15 | 16.1 | 16.5 | 16.5 | -0.1 (-0.60%) | 41,910 |
| 1 Oct 2019 | INR | 17.25 | 17.4 | 16.1 | 16.6 | 16.6 | -0.65 (-3.77%) | 91,870 |
| 30 Sep 2019 | INR | 17 | 17.8 | 16.9 | 17.25 | 17.25 | +0.2 (+1.17%) | 108,597 |
| 27 Sep 2019 | INR | 17.75 | 17.75 | 16.35 | 17.05 | 17.05 | -0.5 (-2.85%) | 102,647 |
| 26 Sep 2019 | INR | 17.25 | 17.75 | 17.1 | 17.55 | 17.55 | +0.15 (+0.86%) | 79,642 |
| 25 Sep 2019 | INR | 17.8 | 18.1 | 17.35 | 17.4 | 17.4 | -0.4 (-2.25%) | 93,225 |
| 24 Sep 2019 | INR | 17.1 | 18.15 | 17 | 17.8 | 17.8 | +0.5 (+2.89%) | 221,605 |
| 23 Sep 2019 | INR | 17.75 | 17.75 | 16.9 | 17.3 | 17.3 | +0.15 (+0.87%) | 169,188 |
| 20 Sep 2019 | INR | 16.45 | 17.7 | 16.25 | 17.15 | 17.15 | +0.7 (+4.26%) | 218,892 |
| 19 Sep 2019 | INR | 17 | 17 | 16.2 | 16.45 | 16.45 | -0.5 (-2.95%) | 65,979 |
| 18 Sep 2019 | INR | 17.2 | 17.2 | 16 | 16.95 | 16.95 | +0.15 (+0.89%) | 27,601 |
| 17 Sep 2019 | INR | 16.8 | 17.2 | 16.6 | 16.8 | 16.8 | -0.2 (-1.18%) | 74,811 |
| 16 Sep 2019 | INR | 16.9 | 17.2 | 16.35 | 17 | 17 | +0.05 (+0.29%) | 210,539 |
| 13 Sep 2019 | INR | 16.4 | 17.2 | 16.35 | 16.95 | 16.95 | +0.3 (+1.80%) | 133,266 |
| 12 Sep 2019 | INR | 16.65 | 17.3 | 16.35 | 16.65 | 16.65 | 0.0 (0.0%) | 109,035 |
| 11 Sep 2019 | INR | 16.1 | 16.75 | 16.05 | 16.65 | 16.65 | +0.7 (+4.39%) | 144,055 |
