| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 44 | 44 | 42.35 | 42.55 | 42.55 | -0.6 (-1.39%) | 219,630 |
| 24 Oct 2019 | INR | 43.8 | 44 | 42.5 | 43.15 | 43.15 | -0.45 (-1.03%) | 292,214 |
| 23 Oct 2019 | INR | 44 | 44.4 | 43.2 | 43.6 | 43.6 | -0.25 (-0.57%) | 386,623 |
| 22 Oct 2019 | INR | 43.9 | 45.5 | 43 | 43.85 | 43.85 | +0.05 (+0.11%) | 704,053 |
| 18 Oct 2019 | INR | 40.8 | 44.4 | 40.8 | 43.8 | 43.8 | +3.4 (+8.42%) | 1,527,950 |
| 17 Oct 2019 | INR | 40.4 | 40.55 | 39.7 | 40.4 | 40.4 | -1.25 (-3.00%) | 821,165 |
| 16 Oct 2019 | INR | 42 | 42 | 41.25 | 41.65 | 41.65 | +0.15 (+0.36%) | 245,556 |
| 15 Oct 2019 | INR | 40.6 | 41.75 | 40.1 | 41.5 | 41.5 | +1.05 (+2.60%) | 481,789 |
| 14 Oct 2019 | INR | 41.45 | 42.1 | 40.25 | 40.45 | 40.45 | -0.65 (-1.58%) | 627,803 |
| 11 Oct 2019 | INR | 42 | 42.9 | 40.6 | 41.1 | 41.1 | -0.85 (-2.03%) | 669,563 |
| 10 Oct 2019 | INR | 44.75 | 45.35 | 41.4 | 41.95 | 41.95 | -2.95 (-6.57%) | 1,058,758 |
| 9 Oct 2019 | INR | 43.8 | 46.05 | 43.75 | 44.9 | 44.9 | +0.3 (+0.67%) | 685,875 |
| 7 Oct 2019 | INR | 44 | 45.3 | 42.75 | 44.6 | 44.6 | +1.35 (+3.12%) | 759,887 |
| 4 Oct 2019 | INR | 44.65 | 45.05 | 42.9 | 43.25 | 43.25 | -1.35 (-3.03%) | 511,560 |
| 3 Oct 2019 | INR | 45 | 45.4 | 43.55 | 44.6 | 44.6 | -1.1 (-2.41%) | 544,783 |
| 1 Oct 2019 | INR | 46.95 | 46.95 | 44.5 | 45.7 | 45.7 | -0.7 (-1.51%) | 1,646,021 |
| 30 Sep 2019 | INR | 46.1 | 46.8 | 45.05 | 46.4 | 46.4 | -0.05 (-0.11%) | 276,066 |
| 27 Sep 2019 | INR | 46.5 | 46.95 | 45.55 | 46.45 | 46.45 | +0.1 (+0.22%) | 392,528 |
| 26 Sep 2019 | INR | 44.15 | 46.7 | 43.85 | 46.35 | 46.35 | +2.5 (+5.70%) | 907,102 |
| 25 Sep 2019 | INR | 46.7 | 46.7 | 43.55 | 43.85 | 43.85 | -2.85 (-6.10%) | 1,047,449 |
| 24 Sep 2019 | INR | 48.35 | 48.45 | 46.45 | 46.7 | 46.7 | -1.65 (-3.41%) | 1,637,370 |
| 23 Sep 2019 | INR | 47.5 | 49.25 | 46.6 | 48.35 | 48.35 | +1.45 (+3.09%) | 1,463,752 |
| 20 Sep 2019 | INR | 44.65 | 47.3 | 43.5 | 46.9 | 46.9 | +2.25 (+5.04%) | 1,676,756 |
| 19 Sep 2019 | INR | 46 | 46.4 | 44.2 | 44.65 | 44.65 | +0.15 (+0.34%) | 1,476,988 |
| 18 Sep 2019 | INR | 45.1 | 45.45 | 44.35 | 44.5 | 44.5 | -0.55 (-1.22%) | 290,631 |
| 17 Sep 2019 | INR | 45.55 | 46.1 | 44.7 | 45.05 | 45.05 | -0.35 (-0.77%) | 419,723 |
| 16 Sep 2019 | INR | 44 | 45.6 | 43.95 | 45.4 | 45.4 | +0.6 (+1.34%) | 381,179 |
| 13 Sep 2019 | INR | 44.4 | 45 | 43 | 44.8 | 44.8 | +1 (+2.28%) | 595,238 |
| 12 Sep 2019 | INR | 44.75 | 45.55 | 43.65 | 43.8 | 43.8 | -0.6 (-1.35%) | 416,469 |
| 11 Sep 2019 | INR | 43 | 44.6 | 42.5 | 44.4 | 44.4 | +0.7 (+1.60%) | 714,999 |
