| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 27.25 | 27.35 | 26.7 | 27 | 27 | -0.35 (-1.28%) | 36,099 |
| 24 Oct 2019 | INR | 27.2 | 27.6 | 26.65 | 27.35 | 27.35 | +0.45 (+1.67%) | 98,647 |
| 23 Oct 2019 | INR | 26.7 | 27.25 | 26.5 | 26.9 | 26.9 | +0.2 (+0.75%) | 71,574 |
| 22 Oct 2019 | INR | 26.9 | 27.4 | 26.55 | 26.7 | 26.7 | +0.5 (+1.91%) | 86,506 |
| 18 Oct 2019 | INR | 25.1 | 26.5 | 25.05 | 26.2 | 26.2 | +1.25 (+5.01%) | 81,413 |
| 17 Oct 2019 | INR | 25.1 | 25.1 | 24.8 | 24.95 | 24.95 | +0.1 (+0.40%) | 63,491 |
| 16 Oct 2019 | INR | 24.5 | 25.3 | 24.5 | 24.85 | 24.85 | -0.15 (-0.60%) | 17,126 |
| 15 Oct 2019 | INR | 24.75 | 25.6 | 23.8 | 25 | 25 | 0.0 (0.0%) | 76,268 |
| 14 Oct 2019 | INR | 25.1 | 25.3 | 24.75 | 25 | 25 | +0.15 (+0.60%) | 29,938 |
| 11 Oct 2019 | INR | 24.8 | 25.1 | 24.65 | 24.85 | 24.85 | +0.1 (+0.40%) | 41,067 |
| 10 Oct 2019 | INR | 24.25 | 24.9 | 24.25 | 24.75 | 24.75 | +0.1 (+0.41%) | 29,825 |
| 9 Oct 2019 | INR | 24.9 | 24.9 | 24.25 | 24.65 | 24.65 | +0.3 (+1.23%) | 72,749 |
| 7 Oct 2019 | INR | 24.5 | 25 | 24.25 | 24.35 | 24.35 | -0.25 (-1.02%) | 45,506 |
| 4 Oct 2019 | INR | 25.35 | 25.45 | 24.45 | 24.6 | 24.6 | +0.55 (+2.29%) | 111,163 |
| 3 Oct 2019 | INR | 23.95 | 24.45 | 23.8 | 24.05 | 24.05 | -0.05 (-0.21%) | 64,411 |
| 1 Oct 2019 | INR | 25.75 | 25.75 | 23.9 | 24.1 | 24.1 | -0.65 (-2.63%) | 61,437 |
| 30 Sep 2019 | INR | 25.5 | 25.5 | 24.6 | 24.75 | 24.75 | -0.9 (-3.51%) | 21,575 |
| 27 Sep 2019 | INR | 26.2 | 26.2 | 25.6 | 25.65 | 25.65 | -0.3 (-1.16%) | 76,198 |
| 26 Sep 2019 | INR | 26.15 | 26.4 | 25.85 | 25.95 | 25.95 | -0.3 (-1.14%) | 61,913 |
| 25 Sep 2019 | INR | 26.85 | 27.4 | 25.9 | 26.25 | 26.25 | -0.4 (-1.50%) | 181,710 |
| 24 Sep 2019 | INR | 26.1 | 26.9 | 25.95 | 26.65 | 26.65 | +0.55 (+2.11%) | 131,060 |
| 23 Sep 2019 | INR | 26.45 | 26.7 | 26 | 26.1 | 26.1 | +0.5 (+1.95%) | 140,379 |
| 20 Sep 2019 | INR | 25.5 | 26.95 | 25.05 | 25.6 | 25.6 | -0.2 (-0.78%) | 116,695 |
| 19 Sep 2019 | INR | 26.1 | 26.2 | 25.65 | 25.8 | 25.8 | -0.5 (-1.90%) | 22,159 |
| 18 Sep 2019 | INR | 26.85 | 26.9 | 26.3 | 26.3 | 26.3 | -0.3 (-1.13%) | 13,698 |
| 17 Sep 2019 | INR | 27.95 | 27.95 | 26.5 | 26.6 | 26.6 | -1.45 (-5.17%) | 59,248 |
| 16 Sep 2019 | INR | 27.9 | 29.6 | 27.35 | 28.05 | 28.05 | +0.05 (+0.18%) | 92,409 |
| 13 Sep 2019 | INR | 27.65 | 28.25 | 27.35 | 28 | 28 | +0.65 (+2.38%) | 83,076 |
| 12 Sep 2019 | INR | 27.4 | 28.25 | 27.2 | 27.35 | 27.35 | +0.3 (+1.11%) | 45,646 |
| 11 Sep 2019 | INR | 26.95 | 27.95 | 26.75 | 27.05 | 27.05 | +0.45 (+1.69%) | 103,545 |
