| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 74.15 | 76.25 | 73.9 | 74.5 | 74.5 | +0.35 (+0.47%) | 33,940 |
| 24 Oct 2019 | INR | 75 | 75.95 | 74 | 74.15 | 74.15 | -0.1 (-0.13%) | 16,984 |
| 23 Oct 2019 | INR | 75.9 | 77.25 | 73.8 | 74.25 | 74.25 | -2.4 (-3.13%) | 72,860 |
| 22 Oct 2019 | INR | 75.4 | 79.4 | 75.3 | 76.65 | 76.65 | +1.2 (+1.59%) | 161,672 |
| 18 Oct 2019 | INR | 74.6 | 75.9 | 74.1 | 75.45 | 75.45 | +1.4 (+1.89%) | 93,439 |
| 17 Oct 2019 | INR | 76 | 76 | 73.1 | 74.05 | 74.05 | -1.9 (-2.50%) | 40,306 |
| 16 Oct 2019 | INR | 72 | 77.4 | 72 | 75.95 | 75.95 | +5.35 (+7.58%) | 222,605 |
| 15 Oct 2019 | INR | 75 | 75.1 | 65 | 70.6 | 70.6 | -3.2 (-4.34%) | 197,039 |
| 14 Oct 2019 | INR | 75 | 76.8 | 71.1 | 73.8 | 73.8 | -0.8 (-1.07%) | 20,821 |
| 11 Oct 2019 | INR | 76.2 | 76.75 | 74.35 | 74.6 | 74.6 | -1.2 (-1.58%) | 33,272 |
| 10 Oct 2019 | INR | 77.25 | 77.8 | 75.5 | 75.8 | 75.8 | +0.55 (+0.73%) | 83,322 |
| 9 Oct 2019 | INR | 74.45 | 75.85 | 73.3 | 75.25 | 75.25 | +0.85 (+1.14%) | 96,388 |
| 7 Oct 2019 | INR | 74.5 | 75 | 73.4 | 74.4 | 74.4 | -0.75 (-1.00%) | 41,174 |
| 4 Oct 2019 | INR | 79.3 | 79.3 | 75 | 75.15 | 75.15 | -1.65 (-2.15%) | 31,726 |
| 3 Oct 2019 | INR | 78.65 | 78.95 | 76.15 | 76.8 | 76.8 | -1.95 (-2.48%) | 34,258 |
| 1 Oct 2019 | INR | 83.65 | 83.65 | 76.45 | 78.75 | 78.75 | -2.2 (-2.72%) | 64,005 |
| 30 Sep 2019 | INR | 84 | 84 | 79.1 | 80.95 | 80.95 | -2.75 (-3.29%) | 40,354 |
| 27 Sep 2019 | INR | 87.75 | 90 | 83.1 | 83.7 | 83.7 | -2.65 (-3.07%) | 247,680 |
| 26 Sep 2019 | INR | 86.45 | 87.75 | 83.35 | 86.35 | 86.35 | +2.15 (+2.55%) | 100,441 |
| 25 Sep 2019 | INR | 85.1 | 87.5 | 82.85 | 84.2 | 84.2 | -3.15 (-3.61%) | 61,878 |
| 24 Sep 2019 | INR | 88 | 91.95 | 87 | 87.35 | 87.35 | +3.65 (+4.36%) | 304,519 |
| 23 Sep 2019 | INR | 80.75 | 84.35 | 78.8 | 83.7 | 83.7 | +3 (+3.72%) | 136,352 |
| 20 Sep 2019 | INR | 75.1 | 81.75 | 74.3 | 80.7 | 80.7 | +6.3 (+8.47%) | 86,366 |
| 19 Sep 2019 | INR | 76.5 | 76.8 | 73.6 | 74.4 | 74.4 | -2.1 (-2.75%) | 32,686 |
| 18 Sep 2019 | INR | 78.05 | 78.95 | 75.7 | 76.5 | 76.5 | -1.1 (-1.42%) | 38,548 |
| 17 Sep 2019 | INR | 83.2 | 84.1 | 77.1 | 77.6 | 77.6 | -6.2 (-7.40%) | 120,587 |
| 16 Sep 2019 | INR | 77.3 | 84.65 | 76.75 | 83.8 | 83.8 | +5.95 (+7.64%) | 292,650 |
| 13 Sep 2019 | INR | 77.4 | 78.45 | 76 | 77.85 | 77.85 | +1.7 (+2.23%) | 124,098 |
| 12 Sep 2019 | INR | 76.75 | 78 | 75.75 | 76.15 | 76.15 | +0.9 (+1.20%) | 40,686 |
| 11 Sep 2019 | INR | 75.85 | 77 | 73.1 | 75.25 | 75.25 | +2.2 (+3.01%) | 371,508 |
