| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 158.65 | 158.7 | 152.3 | 153.55 | 153.55 | -3.75 (-2.38%) | 32,445 |
| 24 Oct 2019 | INR | 160.05 | 161.7 | 155.7 | 157.3 | 157.3 | -1.25 (-0.79%) | 77,511 |
| 23 Oct 2019 | INR | 162.2 | 166.95 | 157.7 | 158.55 | 158.55 | -3.65 (-2.25%) | 140,616 |
| 22 Oct 2019 | INR | 153.8 | 163.6 | 153.8 | 162.2 | 162.2 | +8.4 (+5.46%) | 141,061 |
| 18 Oct 2019 | INR | 148.5 | 156 | 147.1 | 153.8 | 153.8 | +5.3 (+3.57%) | 86,003 |
| 17 Oct 2019 | INR | 150.5 | 152.65 | 147.6 | 148.5 | 148.5 | -2 (-1.33%) | 41,949 |
| 16 Oct 2019 | INR | 154.7 | 156.15 | 150 | 150.5 | 150.5 | -4.55 (-2.93%) | 36,122 |
| 15 Oct 2019 | INR | 154.95 | 156.7 | 152 | 155.05 | 155.05 | +0.8 (+0.52%) | 51,378 |
| 14 Oct 2019 | INR | 152.25 | 157.8 | 152.2 | 154.25 | 154.25 | +2.9 (+1.92%) | 55,239 |
| 11 Oct 2019 | INR | 152.7 | 154.9 | 150.1 | 151.35 | 151.35 | -0.45 (-0.30%) | 60,955 |
| 10 Oct 2019 | INR | 153.5 | 155.5 | 150.6 | 151.8 | 151.8 | -2.5 (-1.62%) | 26,018 |
| 9 Oct 2019 | INR | 155.3 | 156.65 | 150.6 | 154.3 | 154.3 | -1.15 (-0.74%) | 43,727 |
| 7 Oct 2019 | INR | 155 | 159.5 | 153.2 | 155.45 | 155.45 | -0.25 (-0.16%) | 80,485 |
| 4 Oct 2019 | INR | 163.3 | 163.75 | 152.4 | 155.7 | 155.7 | -7.35 (-4.51%) | 81,845 |
| 3 Oct 2019 | INR | 160.1 | 164.25 | 158 | 163.05 | 163.05 | +3.35 (+2.10%) | 112,328 |
| 1 Oct 2019 | INR | 154.65 | 161 | 154.3 | 159.7 | 159.7 | +5.75 (+3.73%) | 96,759 |
| 30 Sep 2019 | INR | 163.6 | 163.8 | 151.8 | 153.95 | 153.95 | -8.9 (-5.47%) | 79,148 |
| 27 Sep 2019 | INR | 168 | 170.7 | 161.6 | 162.85 | 162.85 | -5.55 (-3.30%) | 110,145 |
| 26 Sep 2019 | INR | 173 | 173 | 167 | 168.4 | 168.4 | -3.2 (-1.86%) | 147,188 |
| 25 Sep 2019 | INR | 167.9 | 173.75 | 166.5 | 171.6 | 171.6 | +3.75 (+2.23%) | 170,222 |
| 24 Sep 2019 | INR | 161.95 | 168.95 | 158.95 | 167.85 | 167.85 | +5.45 (+3.36%) | 153,465 |
| 23 Sep 2019 | INR | 162.05 | 165.6 | 156.1 | 162.4 | 162.4 | +1.65 (+1.03%) | 129,123 |
| 20 Sep 2019 | INR | 155.65 | 161.9 | 152 | 160.75 | 160.75 | +5.65 (+3.64%) | 255,075 |
| 19 Sep 2019 | INR | 153.5 | 156.8 | 150.35 | 155.1 | 155.1 | +2.45 (+1.60%) | 131,769 |
| 18 Sep 2019 | INR | 150 | 154.5 | 150 | 152.65 | 152.65 | +3.5 (+2.35%) | 98,753 |
| 17 Sep 2019 | INR | 152.8 | 157.55 | 147.1 | 149.15 | 149.15 | -0.8 (-0.53%) | 274,928 |
| 16 Sep 2019 | INR | 145.95 | 151.5 | 144.9 | 149.95 | 149.95 | +3.25 (+2.22%) | 150,647 |
| 13 Sep 2019 | INR | 152 | 152 | 145.3 | 146.7 | 146.7 | -4.65 (-3.07%) | 284,283 |
| 12 Sep 2019 | INR | 149.7 | 152.95 | 145.25 | 151.35 | 151.35 | +1.4 (+0.93%) | 167,978 |
| 11 Sep 2019 | INR | 133.45 | 152.3 | 132.8 | 149.95 | 149.95 | +16.5 (+12.36%) | 526,861 |
