| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 42 | 42.5 | 41.8 | 42.45 | 42.45 | +0.65 (+1.56%) | 5,897 |
| 24 Oct 2019 | INR | 42.55 | 43.75 | 41.4 | 41.8 | 41.8 | -0.9 (-2.11%) | 22,169 |
| 23 Oct 2019 | INR | 41.95 | 43.7 | 41.3 | 42.7 | 42.7 | +0.8 (+1.91%) | 12,559 |
| 22 Oct 2019 | INR | 43.9 | 43.9 | 41.6 | 41.9 | 41.9 | -0.7 (-1.64%) | 15,997 |
| 18 Oct 2019 | INR | 43.45 | 43.75 | 42.1 | 42.6 | 42.6 | -0.6 (-1.39%) | 16,930 |
| 17 Oct 2019 | INR | 43 | 44 | 43 | 43.2 | 43.2 | +0.15 (+0.35%) | 4,135 |
| 16 Oct 2019 | INR | 41.15 | 44.9 | 41.15 | 43.05 | 43.05 | +0.95 (+2.26%) | 9,779 |
| 15 Oct 2019 | INR | 44.45 | 44.45 | 41.8 | 42.1 | 42.1 | -1.45 (-3.33%) | 16,489 |
| 14 Oct 2019 | INR | 44.4 | 44.65 | 43.55 | 43.55 | 43.55 | -0.9 (-2.02%) | 9,484 |
| 11 Oct 2019 | INR | 44 | 44.75 | 43.25 | 44.45 | 44.45 | +0.8 (+1.83%) | 14,233 |
| 10 Oct 2019 | INR | 45.7 | 45.7 | 43.1 | 43.65 | 43.65 | -2.15 (-4.69%) | 12,035 |
| 9 Oct 2019 | INR | 44.6 | 46.8 | 43.8 | 45.8 | 45.8 | +1.4 (+3.15%) | 8,610 |
| 7 Oct 2019 | INR | 44.15 | 45.3 | 44 | 44.4 | 44.4 | -0.2 (-0.45%) | 7,489 |
| 4 Oct 2019 | INR | 45.2 | 46.45 | 44.5 | 44.6 | 44.6 | -0.6 (-1.33%) | 7,235 |
| 3 Oct 2019 | INR | 46.15 | 47.5 | 45.05 | 45.2 | 45.2 | -1.1 (-2.38%) | 16,502 |
| 1 Oct 2019 | INR | 47.1 | 48 | 45.2 | 46.3 | 46.3 | -0.8 (-1.70%) | 13,009 |
| 30 Sep 2019 | INR | 48.2 | 48.95 | 47 | 47.1 | 47.1 | -1.55 (-3.19%) | 20,329 |
| 27 Sep 2019 | INR | 52.5 | 52.5 | 48 | 48.65 | 48.65 | -1.35 (-2.70%) | 34,707 |
| 26 Sep 2019 | INR | 49.9 | 52 | 49.6 | 50 | 50 | +0.1 (+0.20%) | 6,786 |
| 25 Sep 2019 | INR | 50.35 | 51 | 49.2 | 49.9 | 49.9 | -0.85 (-1.67%) | 17,538 |
| 24 Sep 2019 | INR | 50.8 | 52.5 | 50.5 | 50.75 | 50.75 | -0.55 (-1.07%) | 7,644 |
| 23 Sep 2019 | INR | 53.55 | 54.8 | 51 | 51.3 | 51.3 | -1.95 (-3.66%) | 21,454 |
| 20 Sep 2019 | INR | 54.95 | 54.95 | 52.15 | 53.25 | 53.25 | -0.75 (-1.39%) | 17,818 |
| 19 Sep 2019 | INR | 52.9 | 54.95 | 50.3 | 54 | 54 | +3.4 (+6.72%) | 25,079 |
| 19 Sep 2019 |
|
|||||||
| 18 Sep 2019 | INR | 108 | 108 | 100.05 | 101.2 | 50.6 | -4.8 (-4.53%) | 22,071 |
| 17 Sep 2019 | INR | 107.85 | 109.4 | 105.05 | 106 | 53 | -1.2 (-1.12%) | 35,803 |
| 16 Sep 2019 | INR | 100.95 | 108.85 | 99.85 | 107.2 | 53.6 | +7.25 (+7.25%) | 117,904 |
| 13 Sep 2019 | INR | 99.9 | 102.95 | 99.4 | 99.95 | 49.975 | +1.4 (+1.42%) | 30,027 |
| 12 Sep 2019 | INR | 99.85 | 101 | 97.85 | 98.55 | 49.275 | +1.1 (+1.13%) | 11,120 |
| 11 Sep 2019 | INR | 97.6 | 99.55 | 97.05 | 97.45 | 48.725 | -0.1 (-0.10%) | 20,491 |
