| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 179.1 | 183.7 | 177.45 | 180.8 | 180.8 | +1.75 (+0.98%) | 474,471 |
| 24 Oct 2019 | INR | 175.5 | 180 | 173.95 | 179.05 | 179.05 | +2.75 (+1.56%) | 582,787 |
| 23 Oct 2019 | INR | 178 | 178.45 | 172.45 | 176.3 | 176.3 | -2.25 (-1.26%) | 285,324 |
| 22 Oct 2019 | INR | 175 | 180.25 | 173.65 | 178.55 | 178.55 | +3.35 (+1.91%) | 603,042 |
| 18 Oct 2019 | INR | 172.5 | 175.8 | 165.2 | 175.2 | 175.2 | +12.6 (+7.75%) | 1,588,003 |
| 17 Oct 2019 | INR | 158.5 | 165.15 | 157.65 | 162.6 | 162.6 | +2.4 (+1.50%) | 412,073 |
| 16 Oct 2019 | INR | 155 | 161.35 | 154.55 | 160.2 | 160.2 | +5.15 (+3.32%) | 652,323 |
| 15 Oct 2019 | INR | 148 | 155.9 | 146.7 | 155.05 | 155.05 | +7.75 (+5.26%) | 973,843 |
| 14 Oct 2019 | INR | 138 | 151.1 | 137 | 147.3 | 147.3 | +10.4 (+7.60%) | 972,623 |
| 11 Oct 2019 | INR | 137.7 | 138.8 | 134.55 | 136.9 | 136.9 | -0.6 (-0.44%) | 268,496 |
| 10 Oct 2019 | INR | 137.9 | 139 | 135.35 | 137.5 | 137.5 | -1.45 (-1.04%) | 404,451 |
| 9 Oct 2019 | INR | 136 | 139.6 | 134.2 | 138.95 | 138.95 | +3.3 (+2.43%) | 450,364 |
| 7 Oct 2019 | INR | 139 | 140 | 135.25 | 135.65 | 135.65 | -4.55 (-3.25%) | 282,513 |
| 4 Oct 2019 | INR | 144.4 | 144.8 | 137.5 | 140.2 | 140.2 | -3.2 (-2.23%) | 439,424 |
| 3 Oct 2019 | INR | 142.25 | 145 | 141.4 | 143.4 | 143.4 | -0.25 (-0.17%) | 444,615 |
| 1 Oct 2019 | INR | 146 | 147.6 | 140.6 | 143.65 | 143.65 | -2.15 (-1.47%) | 258,412 |
| 30 Sep 2019 | INR | 149 | 149.4 | 143.85 | 145.8 | 145.8 | -3.5 (-2.34%) | 486,531 |
| 27 Sep 2019 | INR | 152 | 152.55 | 147.3 | 149.3 | 149.3 | -3.6 (-2.35%) | 618,150 |
| 26 Sep 2019 | INR | 148.6 | 155.7 | 146.75 | 152.9 | 152.9 | +5.4 (+3.66%) | 725,762 |
| 25 Sep 2019 | INR | 150.2 | 151 | 145.55 | 147.5 | 147.5 | -0.55 (-0.37%) | 586,453 |
| 24 Sep 2019 | INR | 151.15 | 152.9 | 145.55 | 148.05 | 148.05 | -4.5 (-2.95%) | 955,629 |
| 23 Sep 2019 | INR | 153 | 153.25 | 147.7 | 152.55 | 152.55 | +3.35 (+2.25%) | 916,721 |
| 20 Sep 2019 | INR | 143 | 152.05 | 141.35 | 149.2 | 149.2 | +6.8 (+4.78%) | 1,651,493 |
| 19 Sep 2019 | INR | 144.1 | 144.1 | 140.75 | 142.4 | 142.4 | -1.6 (-1.11%) | 263,181 |
| 18 Sep 2019 | INR | 144.6 | 145.8 | 142.2 | 144 | 144 | +0.3 (+0.21%) | 296,954 |
| 17 Sep 2019 | INR | 145.95 | 147.8 | 142.4 | 143.7 | 143.7 | -2.05 (-1.41%) | 453,647 |
| 16 Sep 2019 | INR | 144.6 | 147.05 | 143.5 | 145.75 | 145.75 | -0.15 (-0.10%) | 626,819 |
| 13 Sep 2019 | INR | 143.3 | 146.9 | 140.6 | 145.9 | 145.9 | +2.8 (+1.96%) | 778,783 |
| 12 Sep 2019 | INR | 144.9 | 146.2 | 142.1 | 143.1 | 143.1 | -0.8 (-0.56%) | 573,536 |
| 11 Sep 2019 | INR | 139.95 | 144.85 | 139.9 | 143.9 | 143.9 | +3.2 (+2.27%) | 550,192 |
