| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2019 | INR | 82 | 83.55 | 80.9 | 81.6 | 81.6 | +4.4 (+5.70%) | 64,704 |
| 25 Oct 2019 | INR | 77.55 | 77.95 | 76.35 | 77.2 | 77.2 | -0.2 (-0.26%) | 32,099 |
| 24 Oct 2019 | INR | 77.4 | 79.1 | 76.95 | 77.4 | 77.4 | +0.5 (+0.65%) | 27,026 |
| 23 Oct 2019 | INR | 76.25 | 79 | 76.05 | 76.9 | 76.9 | +0.7 (+0.92%) | 61,698 |
| 22 Oct 2019 | INR | 76 | 77.55 | 75.95 | 76.2 | 76.2 | -0.5 (-0.65%) | 27,814 |
| 18 Oct 2019 | INR | 76 | 77.35 | 75.8 | 76.7 | 76.7 | +1.8 (+2.40%) | 21,903 |
| 17 Oct 2019 | INR | 75.5 | 75.5 | 74.2 | 74.9 | 74.9 | -0.2 (-0.27%) | 10,528 |
| 16 Oct 2019 | INR | 75.5 | 76.05 | 74.7 | 75.1 | 75.1 | -0.7 (-0.92%) | 12,126 |
| 15 Oct 2019 | INR | 75.5 | 76.45 | 71.95 | 75.8 | 75.8 | +1 (+1.34%) | 52,679 |
| 14 Oct 2019 | INR | 75.4 | 75.85 | 74.5 | 74.8 | 74.8 | -0.15 (-0.20%) | 15,425 |
| 11 Oct 2019 | INR | 75.6 | 75.6 | 74.2 | 74.95 | 74.95 | +0.4 (+0.54%) | 24,230 |
| 10 Oct 2019 | INR | 73.7 | 75.45 | 73.7 | 74.55 | 74.55 | +1.45 (+1.98%) | 14,070 |
| 9 Oct 2019 | INR | 74.4 | 74.4 | 71.65 | 73.1 | 73.1 | +0.4 (+0.55%) | 18,055 |
| 7 Oct 2019 | INR | 76 | 76 | 72.5 | 72.7 | 72.7 | -0.8 (-1.09%) | 21,005 |
| 4 Oct 2019 | INR | 76 | 76 | 73 | 73.5 | 73.5 | -0.8 (-1.08%) | 15,916 |
| 3 Oct 2019 | INR | 78.4 | 78.4 | 73.35 | 74.3 | 74.3 | -0.2 (-0.27%) | 15,184 |
| 1 Oct 2019 | INR | 78.2 | 78.2 | 74.1 | 74.5 | 74.5 | -2.75 (-3.56%) | 32,463 |
| 30 Sep 2019 | INR | 79.6 | 79.9 | 76.85 | 77.25 | 77.25 | -2.55 (-3.20%) | 36,157 |
| 27 Sep 2019 | INR | 81 | 81.3 | 79.45 | 79.8 | 79.8 | -0.95 (-1.18%) | 29,991 |
| 26 Sep 2019 | INR | 81.55 | 81.7 | 80.6 | 80.75 | 80.75 | -0.25 (-0.31%) | 21,428 |
| 25 Sep 2019 | INR | 81.9 | 81.95 | 79.7 | 81 | 81 | -0.6 (-0.74%) | 18,948 |
| 24 Sep 2019 | INR | 82.65 | 83.6 | 81.4 | 81.6 | 81.6 | -0.6 (-0.73%) | 27,603 |
| 23 Sep 2019 | INR | 81.65 | 85 | 81.55 | 82.2 | 82.2 | +0.7 (+0.86%) | 88,929 |
| 20 Sep 2019 | INR | 83 | 83 | 80.25 | 81.5 | 81.5 | +0.8 (+0.99%) | 67,765 |
| 19 Sep 2019 | INR | 80.2 | 83 | 80 | 80.7 | 80.7 | +0.25 (+0.31%) | 85,635 |
| 18 Sep 2019 | INR | 79.8 | 81 | 79.55 | 80.45 | 80.45 | +1.4 (+1.77%) | 24,498 |
| 17 Sep 2019 | INR | 81 | 82.45 | 78.45 | 79.05 | 79.05 | -1.95 (-2.41%) | 49,362 |
| 16 Sep 2019 | INR | 79.95 | 83.15 | 79.25 | 81 | 81 | +0.75 (+0.93%) | 59,277 |
| 13 Sep 2019 | INR | 80.15 | 81.2 | 78.45 | 80.25 | 80.25 | +1.25 (+1.58%) | 44,706 |
| 12 Sep 2019 | INR | 79.7 | 81.95 | 78.2 | 79 | 79 | -0.7 (-0.88%) | 49,822 |
