| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 81.2 | 82 | 79.9 | 81.5 | 81.5 | -0.45 (-0.55%) | 399,878 |
| 24 Oct 2019 | INR | 83.05 | 83.25 | 80.75 | 81.95 | 81.95 | -0.5 (-0.61%) | 547,028 |
| 23 Oct 2019 | INR | 79 | 83.6 | 79 | 82.45 | 82.45 | +3.2 (+4.04%) | 697,140 |
| 22 Oct 2019 | INR | 80.15 | 82 | 79 | 79.25 | 79.25 | -1.4 (-1.74%) | 153,949 |
| 18 Oct 2019 | INR | 80 | 81.35 | 79.6 | 80.65 | 80.65 | +0.8 (+1.00%) | 135,012 |
| 17 Oct 2019 | INR | 79.25 | 80.1 | 79.2 | 79.85 | 79.85 | +0.55 (+0.69%) | 48,636 |
| 16 Oct 2019 | INR | 80.65 | 81.5 | 79 | 79.3 | 79.3 | +0.05 (+0.06%) | 131,878 |
| 15 Oct 2019 | INR | 82 | 82.15 | 79.05 | 79.25 | 79.25 | -2.4 (-2.94%) | 113,649 |
| 14 Oct 2019 | INR | 83 | 83.4 | 81.25 | 81.65 | 81.65 | -0.25 (-0.31%) | 120,751 |
| 11 Oct 2019 | INR | 82 | 83.3 | 81.4 | 81.9 | 81.9 | +0.5 (+0.61%) | 276,053 |
| 10 Oct 2019 | INR | 81 | 82 | 80.5 | 81.4 | 81.4 | +0.15 (+0.18%) | 174,406 |
| 9 Oct 2019 | INR | 81.1 | 81.9 | 79.8 | 81.25 | 81.25 | +2.2 (+2.78%) | 266,054 |
| 7 Oct 2019 | INR | 79 | 79.7 | 78.6 | 79.05 | 79.05 | -0.15 (-0.19%) | 60,968 |
| 4 Oct 2019 | INR | 78.6 | 80.4 | 78.6 | 79.2 | 79.2 | -0.55 (-0.69%) | 195,836 |
| 3 Oct 2019 | INR | 80.25 | 80.4 | 79.15 | 79.75 | 79.75 | -0.9 (-1.12%) | 179,931 |
| 1 Oct 2019 | INR | 79.75 | 82.7 | 78.9 | 80.65 | 80.65 | +1.5 (+1.90%) | 187,488 |
| 30 Sep 2019 | INR | 83.5 | 83.5 | 79 | 79.15 | 79.15 | -3.25 (-3.94%) | 240,469 |
| 27 Sep 2019 | INR | 84.8 | 85 | 82.15 | 82.4 | 82.4 | -2.55 (-3.00%) | 165,830 |
| 26 Sep 2019 | INR | 84.25 | 85.7 | 83.85 | 84.95 | 84.95 | +0.7 (+0.83%) | 96,269 |
| 25 Sep 2019 | INR | 84.5 | 85.6 | 83.1 | 84.25 | 84.25 | +0.05 (+0.06%) | 540,193 |
| 24 Sep 2019 | INR | 89 | 89 | 83.9 | 84.2 | 84.2 | -4.5 (-5.07%) | 388,461 |
| 23 Sep 2019 | INR | 90.8 | 91.55 | 86 | 88.7 | 88.7 | +1.7 (+1.95%) | 415,426 |
| 20 Sep 2019 | INR | 82.85 | 88.85 | 82 | 87 | 87 | +4.4 (+5.33%) | 518,705 |
| 19 Sep 2019 | INR | 85.1 | 86.5 | 82 | 82.6 | 82.6 | -2.05 (-2.42%) | 228,487 |
| 18 Sep 2019 | INR | 86.5 | 86.8 | 84.15 | 84.65 | 84.65 | -0.45 (-0.53%) | 122,247 |
| 17 Sep 2019 | INR | 85.85 | 86.3 | 83.65 | 85.1 | 85.1 | -0.85 (-0.99%) | 243,071 |
| 16 Sep 2019 | INR | 84.55 | 86.9 | 83.95 | 85.95 | 85.95 | +1.4 (+1.66%) | 367,048 |
| 13 Sep 2019 | INR | 79.35 | 84.85 | 78.4 | 84.55 | 84.55 | +5.15 (+6.49%) | 427,956 |
| 12 Sep 2019 | INR | 78.5 | 81 | 78.5 | 79.4 | 79.4 | +0.85 (+1.08%) | 225,325 |
| 11 Sep 2019 | INR | 75.25 | 81.2 | 75.1 | 78.55 | 78.55 | +3.65 (+4.87%) | 262,588 |
