| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 67.6 | 74.5 | 66.15 | 72.65 | 72.65 | +5.15 (+7.63%) | 148,435 |
| 24 Oct 2019 | INR | 64.05 | 68.1 | 63.05 | 67.5 | 67.5 | +3.4 (+5.30%) | 103,387 |
| 23 Oct 2019 | INR | 65.25 | 65.25 | 63.1 | 64.1 | 64.1 | -0.9 (-1.38%) | 39,438 |
| 22 Oct 2019 | INR | 64.15 | 65.8 | 63.95 | 65 | 65 | +1.25 (+1.96%) | 39,311 |
| 18 Oct 2019 | INR | 63.6 | 67.05 | 63 | 63.75 | 63.75 | +0.15 (+0.24%) | 99,026 |
| 17 Oct 2019 | INR | 61.75 | 64.8 | 60.55 | 63.6 | 63.6 | +1.85 (+3.00%) | 40,754 |
| 16 Oct 2019 | INR | 63.8 | 63.8 | 61.45 | 61.75 | 61.75 | +0.3 (+0.49%) | 40,986 |
| 15 Oct 2019 | INR | 57.6 | 62.9 | 57.5 | 61.45 | 61.45 | +3.95 (+6.87%) | 89,137 |
| 14 Oct 2019 | INR | 54.5 | 58.6 | 54.5 | 57.5 | 57.5 | +3.2 (+5.89%) | 42,824 |
| 11 Oct 2019 | INR | 57 | 57 | 53.75 | 54.3 | 54.3 | -1.2 (-2.16%) | 16,015 |
| 10 Oct 2019 | INR | 56.55 | 57.75 | 55 | 55.5 | 55.5 | -0.45 (-0.80%) | 14,317 |
| 9 Oct 2019 | INR | 57.6 | 58.7 | 55.15 | 55.95 | 55.95 | -1.25 (-2.19%) | 48,505 |
| 7 Oct 2019 | INR | 56.3 | 58.9 | 55.55 | 57.2 | 57.2 | +0.55 (+0.97%) | 51,922 |
| 4 Oct 2019 | INR | 58 | 59 | 56.2 | 56.65 | 56.65 | -0.4 (-0.70%) | 35,028 |
| 3 Oct 2019 | INR | 52 | 59.3 | 52 | 57.05 | 57.05 | +5.45 (+10.56%) | 119,080 |
| 1 Oct 2019 | INR | 52.8 | 53.85 | 49.5 | 51.6 | 51.6 | -0.15 (-0.29%) | 41,321 |
| 30 Sep 2019 | INR | 51.95 | 53.6 | 51 | 51.75 | 51.75 | -0.65 (-1.24%) | 48,187 |
| 27 Sep 2019 | INR | 49.65 | 54 | 49.05 | 52.4 | 52.4 | +3.8 (+7.82%) | 130,620 |
| 26 Sep 2019 | INR | 49 | 49.95 | 48.2 | 48.6 | 48.6 | +0.8 (+1.67%) | 20,439 |
| 25 Sep 2019 | INR | 49.2 | 50.1 | 47.4 | 47.8 | 47.8 | -2.85 (-5.63%) | 21,072 |
| 24 Sep 2019 | INR | 51.95 | 51.95 | 48.35 | 50.65 | 50.65 | -0.2 (-0.39%) | 23,285 |
| 23 Sep 2019 | INR | 51 | 55.6 | 50.5 | 50.85 | 50.85 | +1.5 (+3.04%) | 87,061 |
| 20 Sep 2019 | INR | 46.55 | 51.5 | 46.5 | 49.35 | 49.35 | +2.6 (+5.56%) | 75,681 |
| 19 Sep 2019 | INR | 47.5 | 47.95 | 45.8 | 46.75 | 46.75 | -1.25 (-2.60%) | 11,445 |
| 18 Sep 2019 | INR | 47.8 | 48.9 | 47.5 | 48 | 48 | +0.2 (+0.42%) | 7,597 |
| 17 Sep 2019 | INR | 51 | 52 | 46.6 | 47.8 | 47.8 | -1.3 (-2.65%) | 20,818 |
| 16 Sep 2019 | INR | 49 | 49.6 | 48.15 | 49.1 | 49.1 | -0.55 (-1.11%) | 24,799 |
| 13 Sep 2019 | INR | 47.5 | 50.8 | 45.9 | 49.65 | 49.65 | +2.9 (+6.20%) | 46,217 |
| 12 Sep 2019 | INR | 49.25 | 49.75 | 45.9 | 46.75 | 46.75 | -2.25 (-4.59%) | 51,221 |
| 11 Sep 2019 | INR | 44.8 | 51.5 | 42.5 | 49 | 49 | +6.05 (+14.09%) | 224,432 |
