| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 7.95 | 8.44 | 7.87 | 8.03 | 8.03 | +0.03 (+0.38%) | 913 |
| 24 Oct 2019 | INR | 8.33 | 8.6 | 7.6 | 8 | 8 | +0.3 (+3.90%) | 10,945 |
| 23 Oct 2019 | INR | 8.11 | 8.65 | 7.7 | 7.7 | 7.7 | -0.25 (-3.14%) | 3,263 |
| 22 Oct 2019 | INR | 7.9 | 7.95 | 7.85 | 7.95 | 7.95 | +0.05 (+0.63%) | 3,200 |
| 18 Oct 2019 | INR | 7.93 | 8.14 | 7.81 | 7.9 | 7.9 | +0.08 (+1.02%) | 4,725 |
| 17 Oct 2019 | INR | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | +0.08 (+1.03%) | 1,200 |
| 16 Oct 2019 | INR | 8 | 8 | 7.74 | 7.74 | 7.74 | -0.11 (-1.40%) | 300 |
| 15 Oct 2019 | INR | 7.7 | 8 | 7.7 | 7.85 | 7.85 | -0.02 (-0.25%) | 3,400 |
| 14 Oct 2019 | INR | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.05 (-0.63%) | 500 |
| 11 Oct 2019 | INR | 7.9 | 8.2 | 7.81 | 7.92 | 7.92 | -0.05 (-0.63%) | 6,009 |
| 10 Oct 2019 | INR | 8 | 8 | 7.97 | 7.97 | 7.97 | 0.0 (0.0%) | 1,078 |
| 9 Oct 2019 | INR | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.0 (0.0%) | 0 |
| 7 Oct 2019 | INR | 8.06 | 8.23 | 7.9 | 7.97 | 7.97 | -0.23 (-2.80%) | 4,397 |
| 4 Oct 2019 | INR | 8.2 | 8.55 | 8.2 | 8.2 | 8.2 | +0.01 (+0.12%) | 626 |
| 3 Oct 2019 | INR | 8.02 | 8.8 | 7.76 | 8.19 | 8.19 | +0.19 (+2.38%) | 8,312 |
| 1 Oct 2019 | INR | 9.14 | 9.14 | 8 | 8 | 8 | -1.02 (-11.31%) | 953 |
| 30 Sep 2019 | INR | 8.82 | 9.15 | 8.7 | 9.02 | 9.02 | +0.04 (+0.45%) | 9,860 |
| 27 Sep 2019 | INR | 8.96 | 9.13 | 8.9 | 8.98 | 8.98 | -0.17 (-1.86%) | 10,512 |
| 26 Sep 2019 | INR | 9.19 | 9.21 | 8.96 | 9.15 | 9.15 | +0.1 (+1.10%) | 10,800 |
| 25 Sep 2019 | INR | 9.25 | 9.32 | 8.92 | 9.05 | 9.05 | +0.04 (+0.44%) | 1,929 |
| 24 Sep 2019 | INR | 9 | 9.14 | 9 | 9.01 | 9.01 | -0.11 (-1.21%) | 2,136 |
| 23 Sep 2019 | INR | 9.28 | 9.3 | 8.91 | 9.12 | 9.12 | +0.35 (+3.99%) | 4,151 |
| 20 Sep 2019 | INR | 8.83 | 8.83 | 8.77 | 8.77 | 8.77 | +0.18 (+2.10%) | 600 |
| 19 Sep 2019 | INR | 8.68 | 8.98 | 8.57 | 8.59 | 8.59 | -0.47 (-5.19%) | 3,285 |
| 18 Sep 2019 | INR | 9.03 | 9.08 | 8.85 | 9.06 | 9.06 | +0.2 (+2.26%) | 2,116 |
| 17 Sep 2019 | INR | 8.81 | 8.92 | 8.81 | 8.86 | 8.86 | -0.05 (-0.56%) | 1,626 |
| 16 Sep 2019 | INR | 8.9 | 8.91 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 1,112 |
| 13 Sep 2019 | INR | 9.43 | 10 | 8.8 | 9 | 9 | -0.04 (-0.44%) | 13,148 |
| 12 Sep 2019 | INR | 9.19 | 9.19 | 8.96 | 9.04 | 9.04 | +0.1 (+1.12%) | 790 |
| 11 Sep 2019 | INR | 8.96 | 9.35 | 8.7 | 8.94 | 8.94 | -0.02 (-0.22%) | 8,535 |
