Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
13-Dec-2019 | 12.04 | 12.06 | 11.36 | 11.42 | 11.42 | 1,97,97,568 |
12-Dec-2019 | 12.10 | 12.31 | 11.96 | 12.00 | 12.00 | 52,66,400 |
11-Dec-2019 | 12.05 | 12.18 | 11.90 | 12.07 | 12.07 | 40,72,800 |
10-Dec-2019 | 12.20 | 12.23 | 11.90 | 11.93 | 11.93 | 68,15,000 |
09-Dec-2019 | 12.44 | 12.46 | 12.15 | 12.19 | 12.19 | 44,58,100 |
06-Dec-2019 | 12.38 | 12.49 | 12.30 | 12.44 | 12.44 | 36,16,300 |
05-Dec-2019 | 12.39 | 12.45 | 12.30 | 12.37 | 12.37 | 27,39,700 |
04-Dec-2019 | 12.50 | 12.52 | 12.31 | 12.31 | 12.31 | 47,63,200 |
03-Dec-2019 | 12.32 | 12.44 | 12.25 | 12.38 | 12.38 | 32,93,500 |
02-Dec-2019 | 12.44 | 12.60 | 12.27 | 12.54 | 12.54 | 31,84,100 |
29-Nov-2019 | 12.40 | 12.48 | 12.21 | 12.43 | 12.43 | 33,21,000 |
27-Nov-2019 | 12.42 | 12.63 | 12.40 | 12.43 | 12.43 | 42,63,700 |
26-Nov-2019 | 12.87 | 13.06 | 12.62 | 12.70 | 12.70 | 66,89,800 |
25-Nov-2019 | 12.43 | 13.14 | 12.41 | 12.98 | 12.98 | 1,19,45,200 |
22-Nov-2019 | 12.55 | 12.55 | 12.14 | 12.35 | 12.35 | 51,48,500 |
21-Nov-2019 | 12.09 | 12.50 | 12.05 | 12.50 | 12.50 | 62,50,400 |
20-Nov-2019 | 12.00 | 12.16 | 11.84 | 12.14 | 12.14 | 53,62,400 |
19-Nov-2019 | 12.30 | 12.41 | 12.04 | 12.11 | 12.11 | 65,85,900 |
18-Nov-2019 | 12.78 | 12.80 | 12.19 | 12.25 | 12.25 | 82,62,500 |
15-Nov-2019 | 12.65 | 12.81 | 12.55 | 12.69 | 12.69 | 50,55,600 |
14-Nov-2019 | 12.90 | 12.90 | 12.56 | 12.67 | 12.67 | 54,22,000 |
13-Nov-2019 | 13.22 | 13.22 | 12.61 | 12.84 | 12.84 | 74,22,700 |
12-Nov-2019 | 13.80 | 13.94 | 12.92 | 13.21 | 13.21 | 2,39,09,300 |
11-Nov-2019 | 14.00 | 14.59 | 13.95 | 14.37 | 14.37 | 1,05,28,600 |
08-Nov-2019 | 13.77 | 14.10 | 13.66 | 14.00 | 14.00 | 69,69,200 |
07-Nov-2019 | 13.80 | 13.95 | 13.56 | 13.60 | 13.60 | 48,83,300 |
06-Nov-2019 | 13.76 | 13.76 | 13.42 | 13.60 | 13.60 | 53,60,000 |
05-Nov-2019 | 14.00 | 14.07 | 13.71 | 13.76 | 13.76 | 69,59,100 |
04-Nov-2019 | 14.20 | 14.72 | 14.13 | 14.36 | 14.36 | 1,03,96,800 |
01-Nov-2019 | 14.01 | 14.15 | 13.91 | 14.12 | 14.12 | 28,23,400 |
31-Oct-2019 | 13.85 | 13.86 | 13.50 | 13.84 | 13.84 | 33,14,700 |
30-Oct-2019 | 13.81 | 14.00 | 13.80 | 13.90 | 13.90 | 23,61,500 |
29-Oct-2019 | 14.08 | 14.18 | 13.89 | 14.00 | 14.00 | 22,13,400 |
28-Oct-2019 | 14.20 | 14.49 | 14.16 | 14.24 | 14.24 | 43,08,400 |
25-Oct-2019 | 13.99 | 14.24 | 13.86 | 14.03 | 14.03 | 45,30,300 |
24-Oct-2019 | 13.98 | 14.16 | 13.86 | 13.98 | 13.98 | 32,33,800 |
23-Oct-2019 | 13.90 | 14.30 | 13.84 | 14.00 | 14.00 | 49,09,400 |
22-Oct-2019 | 14.08 | 14.12 | 13.67 | 13.89 | 13.89 | 50,16,300 |
21-Oct-2019 | 13.60 | 14.15 | 13.51 | 14.03 | 14.03 | 63,54,300 |
18-Oct-2019 | 13.65 | 13.68 | 13.30 | 13.50 | 13.50 | 17,21,800 |
17-Oct-2019 | 13.71 | 13.88 | 13.52 | 13.54 | 13.54 | 27,17,300 |
16-Oct-2019 | 13.46 | 13.77 | 13.38 | 13.50 | 13.50 | 29,41,800 |
15-Oct-2019 | 13.37 | 13.49 | 13.25 | 13.37 | 13.37 | 19,41,800 |
14-Oct-2019 | 13.52 | 13.59 | 13.14 | 13.31 | 13.31 | 23,47,300 |
11-Oct-2019 | 13.50 | 13.99 | 13.44 | 13.48 | 13.48 | 87,72,400 |
10-Oct-2019 | 12.87 | 13.42 | 12.83 | 13.28 | 13.28 | 62,92,800 |
09-Oct-2019 | 12.88 | 13.48 | 12.83 | 12.87 | 12.87 | 49,44,000 |
08-Oct-2019 | 12.75 | 12.78 | 12.56 | 12.70 | 12.70 | 30,60,000 |
07-Oct-2019 | 12.90 | 12.93 | 12.62 | 12.77 | 12.77 | 27,86,900 |
04-Oct-2019 | 12.94 | 13.09 | 12.87 | 12.93 | 12.93 | 23,75,400 |
03-Oct-2019 | 12.85 | 13.07 | 12.69 | 12.94 | 12.94 | 36,44,300 |
02-Oct-2019 | 12.72 | 12.90 | 12.60 | 12.85 | 12.85 | 20,06,100 |
01-Oct-2019 | 12.76 | 13.02 | 12.71 | 12.83 | 12.83 | 32,36,300 |
30-Sep-2019 | 12.95 | 13.03 | 12.75 | 12.77 | 12.77 | 31,26,500 |
27-Sep-2019 | 13.07 | 13.33 | 12.40 | 12.88 | 12.88 | 74,75,300 |
26-Sep-2019 | 13.05 | 13.19 | 12.80 | 13.03 | 13.03 | 32,71,500 |
25-Sep-2019 | 13.03 | 13.15 | 12.80 | 13.12 | 13.12 | 35,53,300 |
24-Sep-2019 | 13.48 | 13.48 | 12.81 | 13.14 | 13.14 | 41,36,000 |
23-Sep-2019 | 13.38 | 13.63 | 13.32 | 13.40 | 13.40 | 31,48,100 |
20-Sep-2019 | 14.07 | 14.07 | 13.31 | 13.58 | 13.58 | 1,07,71,300 |
19-Sep-2019 | 13.99 | 14.11 | 13.93 | 14.00 | 14.00 | 55,45,200 |
18-Sep-2019 | 14.00 | 14.05 | 13.73 | 14.00 | 14.00 | 57,54,200 |
17-Sep-2019 | 14.00 | 14.49 | 13.95 | 14.09 | 14.09 | 88,82,900 |
16-Sep-2019 | 13.70 | 13.95 | 13.50 | 13.91 | 13.91 | 43,43,700 |
13-Sep-2019 | 13.90 | 13.90 | 13.65 | 13.74 | 13.74 | 33,58,700 |
12-Sep-2019 | 13.69 | 13.92 | 13.61 | 13.74 | 13.74 | 43,08,300 |
11-Sep-2019 | 13.40 | 13.80 | 13.21 | 13.69 | 13.69 | 73,87,900 |
10-Sep-2019 | 12.90 | 13.38 | 12.80 | 13.21 | 13.21 | 50,76,100 |
09-Sep-2019 | 12.96 | 12.98 | 12.70 | 12.96 | 12.96 | 36,36,000 |
06-Sep-2019 | 13.05 | 13.11 | 12.94 | 12.96 | 12.96 | 28,01,300 |
05-Sep-2019 | 13.09 | 13.23 | 12.99 | 13.04 | 13.04 | 65,14,100 |
04-Sep-2019 | 12.94 | 13.10 | 12.91 | 12.93 | 12.93 | 39,26,200 |
03-Sep-2019 | 12.98 | 13.28 | 12.70 | 12.85 | 12.85 | 53,58,000 |
30-Aug-2019 | 13.31 | 13.43 | 13.06 | 13.30 | 13.30 | 35,51,100 |
29-Aug-2019 | 13.08 | 13.38 | 13.03 | 13.30 | 13.30 | 46,95,000 |
28-Aug-2019 | 12.70 | 13.10 | 12.50 | 13.03 | 13.03 | 59,52,500 |
27-Aug-2019 | 13.30 | 13.48 | 12.28 | 12.57 | 12.57 | 1,20,79,300 |
26-Aug-2019 | 13.49 | 13.56 | 13.27 | 13.49 | 13.49 | 27,91,300 |
23-Aug-2019 | 13.56 | 13.79 | 13.38 | 13.49 | 13.49 | 39,88,100 |
22-Aug-2019 | 13.63 | 13.76 | 13.41 | 13.67 | 13.67 | 29,95,600 |
21-Aug-2019 | 13.74 | 13.91 | 13.60 | 13.66 | 13.66 | 30,89,500 |
20-Aug-2019 | 13.98 | 13.98 | 13.52 | 13.63 | 13.63 | 27,03,400 |
19-Aug-2019 | 14.20 | 14.28 | 13.83 | 13.97 | 13.97 | 23,42,800 |
16-Aug-2019 | 13.94 | 14.10 | 13.76 | 13.98 | 13.98 | 35,61,400 |
15-Aug-2019 | 13.75 | 14.01 | 13.70 | 13.73 | 13.73 | 40,98,500 |
14-Aug-2019 | 14.21 | 14.27 | 13.53 | 13.76 | 13.76 | 79,31,400 |
13-Aug-2019 | 13.72 | 15.35 | 13.50 | 14.54 | 14.54 | 1,10,75,200 |
12-Aug-2019 | 14.23 | 14.56 | 13.98 | 14.45 | 14.45 | 56,56,700 |
09-Aug-2019 | 14.40 | 14.70 | 14.22 | 14.45 | 14.45 | 31,35,700 |
08-Aug-2019 | 14.34 | 14.83 | 14.21 | 14.70 | 14.70 | 34,58,700 |
07-Aug-2019 | 13.76 | 14.35 | 13.69 | 14.26 | 14.26 | 39,46,800 |
06-Aug-2019 | 14.00 | 14.10 | 13.59 | 13.87 | 13.87 | 35,54,100 |
05-Aug-2019 | 13.60 | 14.02 | 13.56 | 13.77 | 13.77 | 56,42,300 |
02-Aug-2019 | 13.93 | 14.22 | 13.74 | 14.12 | 14.12 | 30,51,800 |
01-Aug-2019 | 14.23 | 14.66 | 13.76 | 13.97 | 13.97 | 53,88,700 |
31-Jul-2019 | 14.35 | 14.43 | 14.01 | 14.27 | 14.27 | 31,97,800 |
30-Jul-2019 | 14.58 | 14.61 | 14.18 | 14.46 | 14.46 | 24,74,200 |
29-Jul-2019 | 14.47 | 14.50 | 14.12 | 14.47 | 14.47 | 47,10,900 |
26-Jul-2019 | 14.60 | 14.66 | 14.42 | 14.52 | 14.52 | 21,35,700 |
25-Jul-2019 | 14.50 | 14.72 | 14.38 | 14.57 | 14.57 | 40,81,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. |