| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Oct 2019 | INR | 176.7 | 183.5 | 172.65 | 173.9 | 173.9 | -4.65 (-2.60%) | 4,033 |
| 1 Oct 2019 | INR | 189.55 | 189.55 | 173.15 | 178.55 | 178.55 | -6.35 (-3.43%) | 3,154 |
| 30 Sep 2019 | INR | 189 | 193.55 | 183.9 | 184.9 | 184.9 | -7 (-3.65%) | 3,898 |
| 27 Sep 2019 | INR | 192.9 | 194.9 | 190.65 | 191.9 | 191.9 | -0.3 (-0.16%) | 3,115 |
| 26 Sep 2019 | INR | 187.9 | 193.4 | 185.25 | 192.2 | 192.2 | +5.35 (+2.86%) | 3,400 |
| 25 Sep 2019 | INR | 187.9 | 193.25 | 186.05 | 186.85 | 186.85 | -1.05 (-0.56%) | 5,055 |
| 24 Sep 2019 | INR | 193.9 | 193.9 | 185.5 | 187.9 | 187.9 | -5.2 (-2.69%) | 2,294 |
| 23 Sep 2019 | INR | 191.3 | 195.9 | 188.65 | 193.1 | 193.1 | +4.55 (+2.41%) | 4,697 |
| 20 Sep 2019 | INR | 179.6 | 190.9 | 178.55 | 188.55 | 188.55 | +7.3 (+4.03%) | 9,763 |
| 19 Sep 2019 | INR | 184.1 | 184.1 | 179 | 181.25 | 181.25 | -1.85 (-1.01%) | 8,847 |
| 18 Sep 2019 | INR | 183 | 186 | 182 | 183.1 | 183.1 | -2.75 (-1.48%) | 3,974 |
| 17 Sep 2019 | INR | 184.9 | 190 | 181 | 185.85 | 185.85 | -1.85 (-0.99%) | 10,237 |
| 16 Sep 2019 | INR | 186.4 | 188.25 | 182.75 | 187.7 | 187.7 | +1.3 (+0.70%) | 4,179 |
| 13 Sep 2019 | INR | 183 | 187.5 | 180.5 | 186.4 | 186.4 | +5.05 (+2.78%) | 4,602 |
| 12 Sep 2019 | INR | 183.85 | 185.95 | 180.9 | 181.35 | 181.35 | -0.7 (-0.38%) | 3,167 |
| 11 Sep 2019 | INR | 175 | 183.5 | 173.5 | 182.05 | 182.05 | +9.3 (+5.38%) | 12,689 |
| 9 Sep 2019 | INR | 163.2 | 174.65 | 163.2 | 172.75 | 172.75 | +4.45 (+2.64%) | 5,496 |
| 6 Sep 2019 | INR | 168.9 | 171 | 167.05 | 168.3 | 168.3 | +3.85 (+2.34%) | 3,234 |
| 5 Sep 2019 | INR | 163.05 | 165.8 | 161 | 164.45 | 164.45 | +1.25 (+0.77%) | 6,966 |
| 4 Sep 2019 | INR | 162 | 164.2 | 161.25 | 163.2 | 163.2 | +1.85 (+1.15%) | 4,554 |
| 3 Sep 2019 | INR | 166.2 | 166.2 | 161 | 161.35 | 161.35 | -4.85 (-2.92%) | 2,443 |
| 30 Aug 2019 | INR | 166.9 | 167.4 | 162.3 | 166.2 | 166.2 | -0.65 (-0.39%) | 1,965 |
| 29 Aug 2019 | INR | 166.15 | 168.2 | 163.55 | 166.85 | 166.85 | -6 (-3.47%) | 3,962 |
| 28 Aug 2019 | INR | 173.5 | 174.55 | 171.85 | 172.85 | 172.85 | +1.2 (+0.70%) | 3,707 |
| 27 Aug 2019 | INR | 171.8 | 172.4 | 169.1 | 171.65 | 171.65 | +2.2 (+1.30%) | 5,321 |
| 26 Aug 2019 | INR | 171.25 | 172.45 | 168.55 | 169.45 | 169.45 | +1.9 (+1.13%) | 3,904 |
| 23 Aug 2019 | INR | 166 | 171.5 | 163.15 | 167.55 | 167.55 | +0.65 (+0.39%) | 6,705 |
| 22 Aug 2019 | INR | 171.35 | 172.05 | 165 | 166.9 | 166.9 | -1.4 (-0.83%) | 1,142 |
| 21 Aug 2019 | INR | 170.45 | 171.75 | 166.7 | 168.3 | 168.3 | -2.85 (-1.67%) | 4,644 |
| 20 Aug 2019 | INR | 174.3 | 174.85 | 169.55 | 171.15 | 171.15 | -1.5 (-0.87%) | 5,624 |
