| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| GAIL | 2020-02-28 | 5.00 | 5.13 | 5.00 | 5.03 | 57500 |
| GAIL | 2020-02-27 | 5.01 | 5.05 | 4.73 | 4.98 | 313000 |
| GAIL | 2020-02-26 | 5.30 | 5.34 | 5.19 | 5.23 | 68500 |
| GAIL | 2020-02-25 | 5.30 | 5.48 | 5.09 | 5.42 | 58000 |
| GAIL | 2020-02-24 | 5.51 | 5.59 | 5.25 | 5.34 | 218000 |
| GAIL | 2020-02-21 | 5.51 | 5.88 | 5.51 | 5.65 | 256000 |
| GAIL | 2020-02-20 | 5.40 | 5.59 | 5.40 | 5.51 | 34000 |
| GAIL | 2020-02-19 | 5.36 | 5.59 | 5.36 | 5.55 | 116500 |
| GAIL | 2020-02-18 | 5.30 | 5.50 | 5.25 | 5.34 | 107500 |
| GAIL | 2020-02-17 | 5.21 | 5.38 | 5.19 | 5.32 | 33500 |
| GAIL | 2020-02-14 | 5.51 | 5.51 | 5.25 | 5.28 | 79500 |
| GAIL | 2020-02-13 | 5.53 | 5.67 | 5.48 | 5.51 | 168500 |
| GAIL | 2020-02-12 | 5.28 | 5.51 | 5.28 | 5.46 | 272000 |
| GAIL | 2020-02-11 | 5.09 | 5.30 | 5.07 | 5.23 | 174500 |
| GAIL | 2020-02-10 | 5.59 | 5.59 | 4.94 | 4.98 | 513000 |
| GAIL | 2020-02-07 | 5.92 | 5.94 | 5.57 | 5.61 | 84000 |
| GAIL | 2020-02-06 | 5.90 | 6.17 | 5.90 | 5.92 | 146000 |
| GAIL | 2020-02-04 | 6.11 | 6.11 | 5.98 | 6.03 | 159000 |
| GAIL | 2020-02-03 | 6.21 | 6.21 | 5.86 | 5.96 | 359500 |
| GAIL | 2020-01-31 | 6.30 | 6.40 | 6.17 | 6.23 | 121500 |
| GAIL | 2020-01-30 | 6.30 | 6.42 | 6.25 | 6.30 | 203000 |
| GAIL | 2020-01-29 | 6.65 | 6.65 | 6.19 | 6.32 | 204000 |
| GAIL | 2020-01-28 | 6.42 | 6.61 | 6.30 | 6.59 | 299500 |
| GAIL | 2020-01-27 | 6.55 | 6.65 | 6.30 | 6.42 | 376000 |
| GAIL | 2020-01-24 | 6.80 | 6.88 | 6.50 | 6.53 | 360500 |
| GAIL | 2020-01-23 | 7.15 | 7.19 | 6.69 | 6.76 | 667000 |
| GAIL | 2020-01-22 | 6.88 | 7.25 | 6.80 | 6.96 | 882000 |
| GAIL | 2020-01-21 | 7.01 | 7.09 | 6.75 | 6.78 | 560000 |
| GAIL | 2020-01-20 | 7.42 | 7.42 | 6.90 | 7.05 | 1008500 |
| GAIL | 2020-01-17 | 7.30 | 7.84 | 7.15 | 7.26 | 5587000 |
| GAIL | 2020-01-16 | 6.19 | 7.17 | 6.13 | 7.09 | 3966000 |
| GAIL | 2020-01-15 | 6.09 | 6.25 | 5.86 | 6.17 | 501500 |
| GAIL | 2020-01-14 | 6.61 | 6.65 | 6.00 | 6.09 | 1547500 |
| GAIL | 2020-01-13 | 7.19 | 7.21 | 6.36 | 6.51 | 3408000 |
| GAIL | 2020-01-10 | 5.69 | 6.42 | 5.69 | 6.42 | 3812000 |
| GAIL | 2020-01-09 | 4.80 | 5.53 | 4.80 | 5.42 | 943000 |
| GAIL | 2020-01-08 | 4.71 | 4.94 | 4.69 | 4.71 | 124000 |
| GAIL | 2020-01-07 | 4.80 | 5.09 | 4.80 | 4.92 | 425500 |
| GAIL | 2020-01-06 | 4.69 | 4.94 | 4.61 | 4.71 | 359500 |
| GAIL | 2020-01-03 | 5.15 | 5.15 | 4.90 | 4.98 | 210500 |
| GAIL | 2020-01-02 | 5.09 | 5.23 | 5.00 | 5.15 | 361500 |
| GAIL | 2020-01-01 | 4.82 | 5.05 | 4.82 | 5.01 | 319000 |
| GAIL | 2019-12-31 | 4.75 | 4.84 | 4.69 | 4.82 | 91500 |
| GAIL | 2019-12-30 | 4.76 | 5.07 | 4.69 | 4.73 | 88000 |
| GAIL | 2019-12-27 | 4.75 | 4.90 | 4.59 | 4.67 | 114000 |
| GAIL | 2019-12-26 | 4.80 | 4.80 | 4.63 | 4.75 | 24500 |
| GAIL | 2019-12-24 | 4.59 | 4.78 | 4.50 | 4.61 | 49500 |
| GAIL | 2019-12-23 | 4.69 | 4.88 | 4.55 | 4.57 | 17000 |
| GAIL | 2019-12-20 | 4.90 | 4.90 | 4.55 | 4.80 | 53500 |
| GAIL | 2019-12-19 | 4.94 | 5.00 | 4.51 | 4.61 | 127500 |
| GAIL | 2019-12-18 | 5.19 | 5.19 | 4.92 | 4.96 | 213500 |
| GAIL | 2019-12-17 | 5.17 | 5.21 | 5.01 | 5.11 | 68500 |
| GAIL | 2019-12-16 | 5.05 | 5.19 | 5.05 | 5.15 | 126500 |
| GAIL | 2019-12-13 | 5.32 | 5.44 | 5.07 | 5.15 | 119000 |
| GAIL | 2019-12-12 | 5.21 | 5.38 | 5.01 | 5.23 | 363500 |
| GAIL | 2019-12-11 | 5.40 | 5.61 | 5.09 | 5.23 | 336000 |
| GAIL | 2019-12-10 | 5.67 | 5.67 | 5.51 | 5.53 | 64000 |
| GAIL | 2019-12-09 | 5.76 | 5.78 | 5.50 | 5.50 | 131000 |
| GAIL | 2019-12-06 | 5.96 | 5.88 | 5.71 | 5.75 | 217500 |
| GAIL | 2019-12-05 | 5.98 | 5.98 | 5.73 | 5.82 | 554000 |
| GAIL | 2019-12-04 | 5.75 | 6.09 | 5.69 | 5.78 | 921000 |
| GAIL | 2019-12-03 | 5.94 | 6.19 | 5.53 | 5.67 | 1390000 |
| GAIL | 2019-12-02 | 5.98 | 6.17 | 5.61 | 5.82 | 1118500 |
| GAIL | 2019-11-29 | 5.03 | 6.03 | 5.01 | 5.78 | 3763000 |
| GAIL | 2019-11-28 | 5.19 | 5.19 | 5.00 | 5.03 | 250000 |
| GAIL | 2019-11-27 | 5.00 | 5.05 | 4.84 | 4.86 | 174500 |
| GAIL | 2019-11-26 | 5.05 | 5.23 | 4.86 | 4.94 | 245000 |
| GAIL | 2019-11-25 | 4.80 | 5.15 | 4.80 | 5.01 | 267500 |
| GAIL | 2019-11-22 | 4.65 | 5.05 | 4.55 | 4.80 | 378000 |
| GAIL | 2019-11-21 | 5.09 | 5.11 | 4.69 | 4.71 | 172500 |
| GAIL | 2019-11-20 | 5.07 | 5.38 | 4.94 | 4.98 | 470000 |
| GAIL | 2019-11-19 | 5.15 | 5.30 | 5.05 | 5.07 | 342500 |
| GAIL | 2019-11-18 | 5.61 | 6.00 | 5.19 | 5.23 | 941500 |
| GAIL | 2019-11-15 | 4.59 | 5.57 | 4.59 | 5.53 | 2114500 |
| GAIL | 2019-11-14 | 3.99 | 4.67 | 3.90 | 4.57 | 1133500 |
| GAIL | 2019-11-13 | 4.05 | 4.05 | 3.92 | 4.03 | 74000 |
| GAIL | 2019-11-12 | 4.15 | 4.15 | 4.05 | 4.05 | 81500 |
| GAIL | 2019-11-11 | 4.05 | 4.19 | 4.01 | 4.13 | 449000 |
| GAIL | 2019-11-08 | 4.05 | 4.09 | 3.97 | 4.00 | 135000 |
| GAIL | 2019-11-07 | 4.09 | 4.25 | 3.95 | 4.07 | 406000 |
| GAIL | 2019-11-06 | 3.78 | 4.09 | 3.67 | 4.05 | 1072500 |
| GAIL | 2019-11-05 | 3.59 | 3.74 | 3.58 | 3.59 | 222500 |
| GAIL | 2019-11-04 | 3.42 | 3.68 | 3.42 | 3.60 | 183500 |
| GAIL | 2019-11-01 | 3.67 | 3.75 | 3.50 | 3.52 | 128500 |
| GAIL | 2019-10-31 | 3.50 | 3.70 | 3.29 | 3.67 | 270500 |
| GAIL | 2019-10-30 | 3.69 | 3.70 | 3.40 | 3.45 | 82000 |
| GAIL | 2019-10-29 | 3.52 | 3.64 | 3.51 | 3.60 | 24000 |
| GAIL | 2019-10-28 | 3.41 | 3.67 | 3.41 | 3.60 | 28000 |
| GAIL | 2019-10-25 | 3.45 | 3.70 | 3.40 | 3.40 | 22500 |
| GAIL | 2019-10-24 | 3.65 | 3.65 | 3.54 | 3.59 | 14000 |
| GAIL | 2019-10-23 | 3.54 | 3.67 | 3.54 | 3.54 | 98500 |
| GAIL | 2019-10-22 | 3.40 | 3.64 | 3.34 | 3.40 | 102500 |
| GAIL | 2019-10-21 | 3.55 | 3.59 | 3.42 | 3.45 | 69000 |
| GAIL | 2019-10-18 | 3.75 | 3.83 | 3.71 | 3.74 | 16500 |
| GAIL | 2019-10-17 | 3.76 | 3.97 | 3.72 | 3.75 | 149500 |
| GAIL | 2019-10-16 | 3.75 | 3.98 | 3.75 | 3.91 | 7500 |
| GAIL | 2019-10-15 | 4.05 | 4.05 | 3.72 | 3.81 | 78000 |
| GAIL | 2019-10-14 | 4.03 | 4.03 | 3.90 | 3.92 | 41500 |
| GAIL | 2019-10-11 | 4.05 | 4.19 | 3.96 | 4.03 | 136500 |
| GAIL | 2019-10-10 | 4.15 | 4.15 | 3.96 | 3.99 | 97500 |
| GAIL | 2019-10-09 | 4.15 | 4.50 | 4.00 | 4.15 | 219000 |
| GAIL | 2019-10-08 | 3.97 | 4.09 | 3.84 | 3.90 | 166000 |
| GAIL | 2019-10-07 | 3.89 | 4.55 | 3.84 | 4.11 | 797000 |
| GAIL | 2019-10-04 | 3.35 | 3.95 | 3.25 | 3.89 | 1050500 |
| GAIL | 2019-10-03 | 3.04 | 3.50 | 3.04 | 3.30 | 310000 |
| GAIL | 2019-10-02 | 3.00 | 3.08 | 3.00 | 3.08 | 1500 |
| GAIL | 2019-10-01 | 3.00 | 3.09 | 3.00 | 3.04 | 47500 |
| GAIL | 2019-09-30 | 3.06 | 3.09 | 2.75 | 3.00 | 39000 |
| GAIL | 2019-09-27 | 2.90 | 2.99 | 2.90 | 2.98 | 13000 |
| GAIL | 2019-09-26 | 3.00 | 3.00 | 2.92 | 3.00 | 66000 |
| GAIL | 2019-09-25 | 3.00 | 3.07 | 3.00 | 3.07 | 54000 |
| GAIL | 2019-09-24 | 2.91 | 3.04 | 2.90 | 2.99 | 67500 |
| GAIL | 2019-09-23 | 3.04 | 3.09 | 2.90 | 2.90 | 17500 |
| GAIL | 2019-09-20 | 3.33 | 3.33 | 3.00 | 3.04 | 100500 |
| GAIL | 2019-09-19 | 2.92 | 3.13 | 2.91 | 3.09 | 31500 |
| GAIL | 2019-09-18 | 3.01 | 3.07 | 3.00 | 3.00 | 27500 |
| GAIL | 2019-09-17 | 3.09 | 3.09 | 3.05 | 3.05 | 5500 |
| GAIL | 2019-09-16 | 3.00 | 3.09 | 2.98 | 3.09 | 12500 |
| GAIL | 2019-09-13 | 3.00 | 3.05 | 3.00 | 3.05 | 37500 |
| GAIL | 2019-09-12 | 3.00 | 3.07 | 3.00 | 3.00 | 20500 |
| GAIL | 2019-09-11 | 3.00 | 3.08 | 2.90 | 2.92 | 68500 |
| GAIL | 2019-09-06 | 2.97 | 3.09 | 2.97 | 3.00 | 5500 |
| GAIL | 2019-09-05 | 3.21 | 3.22 | 3.04 | 3.07 | 36500 |
| GAIL | 2019-09-04 | 3.00 | 3.15 | 2.92 | 3.00 | 120000 |
| GAIL | 2019-09-03 | 3.00 | 3.02 | 3.00 | 3.00 | 13000 |
| GAIL | 2019-09-02 | 3.00 | 3.27 | 2.91 | 3.00 | 33500 |
| GAIL | 2019-08-30 | 3.09 | 3.18 | 2.90 | 2.95 | 183000 |
| GAIL | 2019-08-29 | 3.19 | 3.19 | 3.01 | 3.03 | 230500 |
| GAIL | 2019-08-28 | 3.09 | 3.23 | 3.08 | 3.09 | 81000 |
| GAIL | 2019-08-27 | 3.09 | 3.09 | 3.06 | 3.09 | 3000 |
| GAIL | 2019-08-26 | 3.14 | 3.15 | 3.09 | 3.15 | 91000 |
| GAIL | 2019-08-23 | 3.50 | 3.50 | 3.23 | 3.28 | 98000 |
| GAIL | 2019-08-22 | 3.13 | 3.54 | 3.11 | 3.50 | 392000 |
| GAIL | 2019-08-21 | 3.01 | 3.15 | 2.95 | 3.11 | 75500 |
| GAIL | 2019-08-20 | 3.06 | 3.08 | 3.01 | 3.01 | 14500 |
| GAIL | 2019-08-19 | 2.90 | 3.00 | 2.89 | 3.00 | 15000 |
| GAIL | 2019-08-16 | 2.80 | 3.09 | 2.70 | 2.81 | 36000 |
| GAIL | 2019-08-09 | 2.80 | 2.90 | 2.79 | 2.80 | 20000 |
| GAIL | 2019-08-08 | 2.81 | 2.99 | 2.81 | 2.89 | 25500 |
| GAIL | 2019-08-07 | 3.00 | 3.00 | 2.94 | 2.97 | 4000 |
| GAIL | 2019-08-06 | 3.04 | 3.04 | 3.00 | 3.00 | 9500 |
| GAIL | 2019-08-05 | 3.02 | 3.09 | 3.00 | 3.09 | 3000 |
| GAIL | 2019-08-02 | 3.09 | 3.15 | 3.03 | 3.09 | 6000 |
| GAIL | 2019-08-01 | 3.01 | 3.16 | 3.01 | 3.09 | 9500 |
| GAIL | 2019-07-31 | 3.25 | 3.31 | 3.03 | 3.11 | 21500 |
| GAIL | 2019-07-30 | 3.05 | 3.14 | 3.05 | 3.14 | 5000 |
| GAIL | 2019-07-29 | 3.10 | 3.18 | 3.03 | 3.04 | 52000 |
| GAIL | 2019-07-26 | 3.42 | 3.52 | 3.18 | 3.25 | 40500 |
| GAIL | 2019-07-25 | 3.10 | 3.40 | 3.10 | 3.23 | 26000 |
| GAIL | 2019-07-24 | 3.59 | 3.59 | 3.38 | 3.41 | 108500 |
| GAIL | 2019-07-23 | 3.45 | 3.45 | 3.40 | 3.40 | 130500 |
| GAIL | 2019-07-22 | 3.35 | 3.40 | 3.30 | 3.40 | 7500 |
| GAIL | 2019-07-19 | 3.33 | 3.44 | 3.13 | 3.44 | 66500 |
| GAIL | 2019-07-18 | 3.45 | 3.45 | 3.34 | 3.35 | 24000 |
| GAIL | 2019-07-17 | 3.78 | 3.83 | 3.45 | 3.50 | 43000 |
| GAIL | 2019-07-16 | 3.50 | 3.58 | 3.44 | 3.44 | 108000 |
| GAIL | 2019-07-15 | 3.50 | 3.50 | 3.40 | 3.40 | 14500 |
| GAIL | 2019-07-12 | 3.51 | 3.59 | 3.51 | 3.57 | 26500 |
| GAIL | 2019-07-11 | 3.59 | 3.70 | 3.52 | 3.66 | 232000 |
| GAIL | 2019-07-10 | 3.46 | 3.50 | 3.43 | 3.44 | 41000 |
| GAIL | 2019-07-09 | 3.65 | 3.69 | 3.46 | 3.46 | 16500 |
| GAIL | 2019-07-08 | 3.54 | 3.69 | 3.44 | 3.46 | 63500 |
| GAIL | 2019-07-05 | 3.70 | 3.74 | 3.58 | 3.60 | 31500 |
| GAIL | 2019-07-04 | 3.84 | 3.84 | 3.70 | 3.73 | 26000 |
| GAIL | 2019-07-03 | 3.70 | 3.98 | 3.70 | 3.77 | 153000 |
| GAIL | 2019-07-02 | 3.45 | 3.70 | 3.45 | 3.67 | 75000 |
| GAIL | 2019-07-01 | 3.53 | 3.53 | 3.45 | 3.52 | 3500 |
| GAIL | 2019-06-28 | 3.30 | 3.53 | 3.25 | 3.43 | 77500 |
| GAIL | 2019-06-27 | 3.40 | 3.50 | 3.29 | 3.36 | 49500 |
| GAIL | 2019-06-26 | 3.45 | 3.50 | 3.29 | 3.34 | 69000 |
| GAIL | 2019-06-25 | 3.50 | 3.54 | 3.35 | 3.45 | 61500 |
| GAIL | 2019-06-24 | 3.66 | 3.70 | 3.50 | 3.53 | 100500 |
| GAIL | 2019-06-21 | 3.72 | 3.79 | 3.68 | 3.70 | 22500 |
| GAIL | 2019-06-20 | 3.84 | 3.84 | 3.73 | 3.74 | 417000 |
| GAIL | 2019-06-19 | 3.90 | 3.90 | 3.70 | 3.72 | 135500 |
| GAIL | 2019-06-18 | 3.79 | 4.01 | 3.79 | 3.89 | 84000 |
| GAIL | 2019-06-17 | 3.86 | 3.95 | 3.86 | 3.88 | 17000 |
| GAIL | 2019-06-14 | 4.01 | 4.13 | 4.00 | 4.01 | 50500 |
| GAIL | 2019-06-13 | 4.17 | 4.19 | 4.07 | 4.19 | 53000 |
| GAIL | 2019-06-12 | 4.00 | 4.30 | 4.00 | 4.09 | 162000 |
| GAIL | 2019-06-11 | 3.60 | 4.00 | 3.60 | 3.93 | 23000 |
| GAIL | 2019-06-10 | 3.84 | 3.93 | 3.70 | 3.75 | 54000 |
| GAIL | 2019-06-03 | 3.95 | 3.95 | 3.80 | 3.89 | 9000 |
| GAIL | 2019-05-30 | 4.19 | 4.19 | 3.63 | 3.72 | 175000 |
| GAIL | 2019-05-29 | 4.19 | 4.44 | 4.00 | 4.03 | 99500 |
| GAIL | 2019-05-28 | 4.40 | 4.40 | 3.84 | 3.89 | 87000 |
| GAIL | 2019-05-27 | 4.25 | 4.48 | 4.11 | 4.19 | 71500 |
| GAIL | 2019-05-24 | 4.30 | 4.30 | 4.13 | 4.19 | 37500 |
| GAIL | 2019-05-23 | 4.59 | 4.69 | 4.30 | 4.36 | 178000 |
| GAIL | 2019-05-22 | 4.15 | 4.44 | 4.05 | 4.38 | 186500 |
| GAIL | 2019-05-21 | 3.65 | 4.00 | 3.65 | 3.98 | 80500 |
| GAIL | 2019-05-20 | 3.04 | 3.90 | 3.04 | 3.71 | 145500 |
| GAIL | 2019-05-17 | 3.80 | 3.80 | 3.25 | 3.29 | 108000 |
| GAIL | 2019-05-16 | 3.90 | 3.90 | 3.81 | 3.84 | 144500 |
| GAIL | 2019-05-15 | 3.65 | 4.25 | 3.65 | 4.13 | 116000 |
| GAIL | 2019-05-14 | 3.34 | 3.70 | 3.25 | 3.59 | 113000 |
| GAIL | 2019-05-13 | 3.70 | 4.38 | 3.69 | 3.82 | 89000 |
| GAIL | 2019-05-10 | 4.09 | 4.19 | 4.09 | 4.19 | 14000 |
| GAIL | 2019-05-09 | 4.19 | 4.19 | 4.05 | 4.13 | 30000 |
| GAIL | 2019-05-08 | 4.30 | 4.32 | 4.01 | 4.07 | 162000 |
| GAIL | 2019-05-07 | 4.55 | 4.55 | 4.50 | 4.51 | 59000 |
| GAIL | 2019-05-06 | 4.59 | 4.65 | 4.50 | 4.53 | 22500 |
| GAIL | 2019-05-03 | 4.55 | 4.63 | 4.50 | 4.61 | 24000 |
| GAIL | 2019-05-02 | 4.78 | 4.78 | 4.55 | 4.57 | 39000 |
| GAIL | 2019-04-30 | 4.65 | 4.90 | 4.50 | 4.73 | 151000 |
| GAIL | 2019-04-29 | 4.82 | 5.07 | 4.82 | 4.86 | 81000 |
| GAIL | 2019-04-26 | 4.84 | 4.84 | 4.69 | 4.78 | 57000 |
| GAIL | 2019-04-25 | 4.82 | 4.88 | 4.67 | 4.73 | 99500 |
| GAIL | 2019-04-24 | 4.59 | 4.75 | 4.59 | 4.65 | 42000 |
| GAIL | 2019-04-23 | 4.69 | 4.69 | 4.50 | 4.59 | 41500 |
| GAIL | 2019-04-22 | 4.80 | 4.88 | 4.75 | 4.76 | 19500 |
| GAIL | 2019-04-19 | 4.80 | 5.05 | 4.80 | 4.90 | 93500 |
| GAIL | 2019-04-18 | 5.00 | 5.00 | 4.71 | 4.86 | 159000 |
| GAIL | 2019-04-17 | 5.05 | 5.09 | 4.75 | 4.78 | 134000 |
| GAIL | 2019-04-16 | 4.98 | 5.40 | 4.94 | 5.03 | 174000 |
| GAIL | 2019-04-15 | 4.65 | 5.09 | 4.65 | 4.96 | 105000 |
| GAIL | 2019-04-12 | 4.38 | 5.00 | 4.32 | 4.96 | 275000 |
| GAIL | 2019-04-11 | 4.19 | 4.51 | 4.19 | 4.36 | 78000 |
| GAIL | 2019-04-10 | 4.80 | 4.80 | 4.30 | 4.32 | 246000 |
| GAIL | 2019-04-09 | 4.55 | 4.88 | 4.50 | 4.80 | 80500 |
| GAIL | 2019-04-08 | 4.86 | 4.90 | 4.50 | 4.57 | 145500 |
| GAIL | 2019-04-05 | 5.00 | 5.13 | 4.94 | 4.96 | 38000 |
| GAIL | 2019-04-04 | 5.11 | 5.11 | 4.90 | 4.96 | 225000 |
| GAIL | 2019-04-03 | 5.21 | 5.30 | 5.17 | 5.19 | 44500 |
| GAIL | 2019-04-02 | 5.40 | 5.40 | 5.13 | 5.19 | 91500 |
| GAIL | 2019-04-01 | 5.80 | 5.80 | 5.40 | 5.42 | 26500 |
| GAIL | 2019-03-29 | 5.65 | 5.65 | 5.61 | 5.63 | 20000 |
| GAIL | 2019-03-28 | 5.96 | 5.96 | 5.69 | 5.69 | 14500 |
| GAIL | 2019-03-27 | 5.69 | 5.82 | 5.63 | 5.73 | 102000 |
| GAIL | 2019-03-26 | 5.67 | 5.73 | 5.61 | 5.69 | 22500 |
| GAIL | 2019-03-25 | 5.63 | 5.75 | 5.63 | 5.65 | 22000 |
| GAIL | 2019-03-22 | 5.63 | 5.86 | 5.63 | 5.65 | 19500 |
| GAIL | 2019-03-21 | 5.73 | 5.88 | 5.67 | 5.84 | 46000 |
| GAIL | 2019-03-20 | 5.94 | 5.94 | 5.80 | 5.86 | 86000 |
| GAIL | 2019-03-19 | 6.00 | 6.01 | 5.90 | 5.96 | 25500 |
| GAIL | 2019-03-18 | 5.63 | 5.98 | 5.63 | 5.94 | 60000 |
| GAIL | 2019-03-15 | 5.94 | 5.94 | 5.69 | 5.73 | 167000 |
| GAIL | 2019-03-14 | 5.94 | 6.00 | 5.94 | 5.98 | 99000 |
| GAIL | 2019-03-13 | 6.00 | 6.13 | 5.94 | 6.03 | 85000 |
| GAIL | 2019-03-12 | 5.92 | 6.05 | 5.92 | 6.03 | 36500 |
| GAIL | 2019-03-11 | 6.05 | 6.09 | 5.98 | 5.98 | 101500 |
| GAIL | 2019-03-08 | 6.15 | 6.15 | 6.05 | 6.05 | 62000 |
| GAIL | 2019-03-07 | 6.19 | 6.59 | 6.11 | 6.13 | 200000 |
| GAIL | 2019-03-06 | 6.00 | 6.15 | 5.90 | 6.01 | 193000 |
| GAIL | 2019-03-05 | 6.09 | 6.17 | 5.90 | 6.00 | 169000 |
| GAIL | 2019-03-04 | 6.00 | 6.15 | 5.96 | 6.07 | 95500 |
| GAIL | 2019-03-01 | 5.63 | 6.11 | 5.63 | 6.09 | 276000 |
| GAIL | 2019-02-28 | 5.34 | 5.69 | 5.17 | 5.63 | 284500 |
| GAIL | 2019-02-27 | 5.90 | 6.00 | 4.88 | 5.17 | 426000 |
| GAIL | 2019-02-26 | 6.01 | 6.11 | 5.71 | 5.82 | 98000 |
| GAIL | 2019-02-25 | 6.42 | 6.42 | 6.11 | 6.15 | 35500 |
| GAIL | 2019-02-22 | 6.15 | 6.50 | 6.15 | 6.30 | 221500 |
| GAIL | 2019-02-21 | 6.23 | 6.23 | 6.05 | 6.05 | 22500 |
| GAIL | 2019-02-20 | 6.15 | 6.15 | 6.00 | 6.05 | 24000 |
| GAIL | 2019-02-19 | 6.25 | 6.34 | 6.05 | 6.07 | 88000 |
| GAIL | 2019-02-18 | 6.51 | 6.69 | 6.09 | 6.23 | 141000 |
| GAIL | 2019-02-15 | 6.55 | 6.67 | 6.38 | 6.61 | 9000 |
| GAIL | 2019-02-14 | 6.53 | 6.63 | 6.40 | 6.46 | 85000 |
| GAIL | 2019-02-13 | 6.75 | 6.75 | 6.50 | 6.53 | 78500 |
| GAIL | 2019-02-12 | 6.65 | 6.73 | 6.46 | 6.53 | 69500 |
| GAIL | 2019-02-11 | 6.75 | 6.75 | 6.65 | 6.67 | 72000 |
| GAIL | 2019-02-08 | 6.82 | 6.94 | 6.75 | 6.76 | 78000 |
| GAIL | 2019-02-07 | 6.84 | 6.90 | 6.82 | 6.88 | 78000 |
| GAIL | 2019-02-06 | 7.03 | 7.26 | 6.86 | 7.01 | 545000 |
| GAIL | 2019-02-04 | 7.15 | 7.19 | 7.01 | 7.05 | 248500 |
| GAIL | 2019-02-01 | 6.78 | 7.23 | 6.65 | 7.05 | 922500 |
| GAIL | 2019-01-31 | 6.55 | 6.76 | 6.51 | 6.65 | 250500 |
| GAIL | 2019-01-30 | 6.86 | 6.90 | 6.59 | 6.65 | 206000 |
| GAIL | 2019-01-29 | 6.50 | 7.13 | 6.50 | 6.76 | 1282000 |
| GAIL | 2019-01-28 | 6.17 | 6.65 | 6.15 | 6.48 | 182500 |
| GAIL | 2019-01-25 | 6.30 | 6.38 | 6.21 | 6.28 | 41500 |
| GAIL | 2019-01-24 | 6.98 | 7.00 | 6.11 | 6.40 | 373500 |
| GAIL | 2019-01-23 | 6.94 | 6.94 | 6.69 | 6.84 | 454500 |
| GAIL | 2019-01-22 | 6.75 | 6.94 | 6.69 | 6.80 | 650000 |
| GAIL | 2019-01-21 | 6.00 | 6.90 | 6.00 | 6.75 | 2191000 |
| GAIL | 2019-01-18 | 6.00 | 6.05 | 5.92 | 6.00 | 37000 |
| GAIL | 2019-01-17 | 6.17 | 6.17 | 5.90 | 5.92 | 95000 |
| GAIL | 2019-01-16 | 6.07 | 6.19 | 6.00 | 6.03 | 296500 |
| GAIL | 2019-01-15 | 5.92 | 5.96 | 5.86 | 5.94 | 15000 |
| GAIL | 2019-01-14 | 5.98 | 5.98 | 5.65 | 5.94 | 59000 |
| GAIL | 2019-01-11 | 5.80 | 5.84 | 5.73 | 5.80 | 28000 |
| GAIL | 2019-01-10 | 5.80 | 5.84 | 5.76 | 5.80 | 80500 |
| GAIL | 2019-01-09 | 6.00 | 6.00 | 5.88 | 5.88 | 10500 |
| GAIL | 2019-01-08 | 5.90 | 6.07 | 5.90 | 6.03 | 133500 |
| GAIL | 2019-01-07 | 5.75 | 5.90 | 5.73 | 5.90 | 20500 |
| GAIL | 2019-01-04 | 5.84 | 5.84 | 5.69 | 5.80 | 2000 |
| GAIL | 2019-01-03 | 5.76 | 5.80 | 5.69 | 5.69 | 41500 |
| GAIL | 2019-01-02 | 5.98 | 5.98 | 5.84 | 5.88 | 17000 |
| GAIL | 2019-01-01 | 5.78 | 5.92 | 5.78 | 5.92 | 19500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00