| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 38.45 | 38.55 | 37.4 | 37.9 | 37.9 | -0.2 (-0.52%) | 108,355 |
| 24 Oct 2019 | INR | 39.45 | 39.7 | 37.1 | 38.1 | 38.1 | -0.75 (-1.93%) | 142,181 |
| 23 Oct 2019 | INR | 39.5 | 39.55 | 38.35 | 38.85 | 38.85 | -0.4 (-1.02%) | 165,167 |
| 22 Oct 2019 | INR | 39.65 | 41.7 | 38.75 | 39.25 | 39.25 | +0.6 (+1.55%) | 495,796 |
| 18 Oct 2019 | INR | 33.7 | 38.75 | 32.55 | 38.65 | 38.65 | +6.35 (+19.66%) | 1,169,422 |
| 17 Oct 2019 | INR | 33 | 33 | 31.75 | 32.3 | 32.3 | -0.4 (-1.22%) | 63,410 |
| 16 Oct 2019 | INR | 32 | 33.45 | 31.6 | 32.7 | 32.7 | +0.95 (+2.99%) | 246,465 |
| 15 Oct 2019 | INR | 30.55 | 32.15 | 29 | 31.75 | 31.75 | +1.35 (+4.44%) | 243,790 |
| 14 Oct 2019 | INR | 30.15 | 30.75 | 30.15 | 30.4 | 30.4 | +0.45 (+1.50%) | 79,860 |
| 11 Oct 2019 | INR | 30.25 | 30.6 | 29.8 | 29.95 | 29.95 | +0.25 (+0.84%) | 94,254 |
| 10 Oct 2019 | INR | 28.55 | 30.45 | 28.55 | 29.7 | 29.7 | +0.75 (+2.59%) | 171,318 |
| 9 Oct 2019 | INR | 31.7 | 32.3 | 28.65 | 28.95 | 28.95 | -2.75 (-8.68%) | 351,977 |
| 7 Oct 2019 | INR | 33.25 | 33.25 | 31.6 | 31.7 | 31.7 | -1.05 (-3.21%) | 128,538 |
| 4 Oct 2019 | INR | 33.35 | 34.8 | 32.45 | 32.75 | 32.75 | 0.0 (0.0%) | 209,960 |
| 3 Oct 2019 | INR | 33.4 | 34.1 | 32.4 | 32.75 | 32.75 | -1.2 (-3.53%) | 110,747 |
| 1 Oct 2019 | INR | 35.2 | 36.2 | 33.05 | 33.95 | 33.95 | -1.2 (-3.41%) | 218,883 |
| 30 Sep 2019 | INR | 36.5 | 36.5 | 34.8 | 35.15 | 35.15 | -1.45 (-3.96%) | 115,580 |
| 27 Sep 2019 | INR | 37.55 | 37.9 | 36.45 | 36.6 | 36.6 | -0.7 (-1.88%) | 92,790 |
| 26 Sep 2019 | INR | 37.8 | 38.4 | 36.5 | 37.3 | 37.3 | +0.6 (+1.63%) | 177,916 |
| 25 Sep 2019 | INR | 38.75 | 38.75 | 36.4 | 36.7 | 36.7 | -1 (-2.65%) | 117,368 |
| 24 Sep 2019 | INR | 39.2 | 39.2 | 37.6 | 37.7 | 37.7 | -0.65 (-1.69%) | 88,479 |
| 23 Sep 2019 | INR | 37.85 | 39.2 | 37.25 | 38.35 | 38.35 | +1.55 (+4.21%) | 207,551 |
| 20 Sep 2019 | INR | 35.25 | 38.4 | 35.15 | 36.8 | 36.8 | +1.5 (+4.25%) | 224,287 |
| 19 Sep 2019 | INR | 36.65 | 37.75 | 35.1 | 35.3 | 35.3 | -1.55 (-4.21%) | 186,029 |
| 18 Sep 2019 | INR | 37.55 | 37.8 | 36.65 | 36.85 | 36.85 | -0.2 (-0.54%) | 163,284 |
| 17 Sep 2019 | INR | 39 | 39.7 | 36.55 | 37.05 | 37.05 | -1.2 (-3.14%) | 298,613 |
| 16 Sep 2019 | INR | 39.6 | 40.25 | 38.05 | 38.25 | 38.25 | -2.15 (-5.32%) | 250,682 |
| 13 Sep 2019 | INR | 35.35 | 41.65 | 35.05 | 40.4 | 40.4 | +5.1 (+14.45%) | 702,251 |
| 12 Sep 2019 | INR | 35.2 | 36.4 | 34.9 | 35.3 | 35.3 | +0.25 (+0.71%) | 123,310 |
| 11 Sep 2019 | INR | 34.45 | 35.6 | 34.45 | 35.05 | 35.05 | +0.6 (+1.74%) | 94,012 |
