| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 41.35 | 41.9 | 39.05 | 39.6 | 26.4 | -2 (-4.81%) | 21,670 |
| 24 Oct 2019 | INR | 43.5 | 43.5 | 41.1 | 41.6 | 27.7333 | -1.85 (-4.26%) | 13,847 |
| 23 Oct 2019 | INR | 41.55 | 44.35 | 41.05 | 43.45 | 28.9667 | +2.2 (+5.33%) | 16,448 |
| 22 Oct 2019 | INR | 42.75 | 42.95 | 41 | 41.25 | 27.5 | +0.2 (+0.49%) | 19,598 |
| 18 Oct 2019 | INR | 41.95 | 43.5 | 40.95 | 41.05 | 27.3667 | +0.05 (+0.12%) | 35,596 |
| 17 Oct 2019 | INR | 40.7 | 42.8 | 39.45 | 41 | 27.3333 | +1.9 (+4.86%) | 96,899 |
| 16 Oct 2019 | INR | 44.35 | 44.35 | 34.05 | 39.1 | 26.0667 | -3.1 (-7.35%) | 293,720 |
| 15 Oct 2019 | INR | 48.4 | 48.4 | 41.5 | 42.2 | 28.1333 | -3.65 (-7.96%) | 19,598 |
| 14 Oct 2019 | INR | 47.25 | 49.9 | 45.3 | 45.85 | 30.5667 | -1.15 (-2.45%) | 14,125 |
| 11 Oct 2019 | INR | 47 | 47.5 | 46.5 | 47 | 31.3333 | 0.0 (0.0%) | 8,191 |
| 10 Oct 2019 | INR | 48 | 48.75 | 46.75 | 47 | 31.3333 | -0.95 (-1.98%) | 7,306 |
| 9 Oct 2019 | INR | 48.85 | 48.9 | 46.55 | 47.95 | 31.9667 | +0.85 (+1.80%) | 8,699 |
| 7 Oct 2019 | INR | 50.8 | 50.8 | 45.9 | 47.1 | 31.4 | -0.65 (-1.36%) | 9,600 |
| 4 Oct 2019 | INR | 50.25 | 50.25 | 47 | 47.75 | 31.8333 | +0.45 (+0.95%) | 11,167 |
| 3 Oct 2019 | INR | 52.6 | 52.6 | 47 | 47.3 | 31.5333 | -2.7 (-5.40%) | 9,755 |
| 1 Oct 2019 | INR | 51.75 | 52.95 | 49.5 | 50 | 33.3333 | -0.15 (-0.30%) | 16,939 |
| 30 Sep 2019 | INR | 50 | 52.6 | 49.5 | 50.15 | 33.4333 | -1.4 (-2.72%) | 13,432 |
| 27 Sep 2019 | INR | 51.95 | 52.35 | 50.5 | 51.55 | 34.3667 | +1.45 (+2.89%) | 13,083 |
| 26 Sep 2019 | INR | 50.3 | 54 | 49.3 | 50.1 | 33.4 | -1.25 (-2.43%) | 14,376 |
| 25 Sep 2019 | INR | 53.1 | 53.25 | 51 | 51.35 | 34.2333 | -1.85 (-3.48%) | 18,062 |
| 24 Sep 2019 | INR | 57 | 57.45 | 53.1 | 53.2 | 35.4667 | -1.7 (-3.10%) | 31,006 |
| 23 Sep 2019 | INR | 55 | 59.45 | 53 | 54.9 | 36.6 | +2.25 (+4.27%) | 62,306 |
| 20 Sep 2019 | INR | 48.55 | 54.7 | 47.75 | 52.65 | 35.1 | +4.1 (+8.44%) | 61,752 |
| 19 Sep 2019 | INR | 47 | 49.7 | 46.15 | 48.55 | 32.3667 | +0.25 (+0.52%) | 14,224 |
| 18 Sep 2019 | INR | 50.8 | 52.2 | 47.5 | 48.3 | 32.2 | -2.5 (-4.92%) | 30,994 |
| 17 Sep 2019 | INR | 57.3 | 57.3 | 49.25 | 50.8 | 33.8667 | -3.55 (-6.53%) | 197,757 |
| 16 Sep 2019 | INR | 58.5 | 59 | 53.45 | 54.35 | 36.2333 | -3.7 (-6.37%) | 76,983 |
| 13 Sep 2019 | INR | 60.75 | 60.75 | 58 | 58.05 | 38.7 | -1.4 (-2.35%) | 19,382 |
| 12 Sep 2019 | INR | 61.8 | 61.8 | 59.05 | 59.45 | 39.6333 | -0.75 (-1.25%) | 21,363 |
| 11 Sep 2019 | INR | 64.65 | 66.2 | 59.9 | 60.2 | 40.1333 | -3.05 (-4.82%) | 140,693 |
