| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 69.65 | 71.55 | 68.85 | 70.15 | 70.15 | +0.55 (+0.79%) | 15,933 |
| 24 Oct 2019 | INR | 70.3 | 73.35 | 67.55 | 69.6 | 69.6 | -0.8 (-1.14%) | 28,288 |
| 23 Oct 2019 | INR | 66 | 71.9 | 66 | 70.4 | 70.4 | +3.15 (+4.68%) | 22,715 |
| 22 Oct 2019 | INR | 68 | 68 | 66.6 | 67.25 | 67.25 | +0.7 (+1.05%) | 19,173 |
| 18 Oct 2019 | INR | 64.5 | 66.95 | 64.4 | 66.55 | 66.55 | +1.8 (+2.78%) | 24,779 |
| 17 Oct 2019 | INR | 64.3 | 65 | 63.3 | 64.75 | 64.75 | +0.75 (+1.17%) | 17,786 |
| 16 Oct 2019 | INR | 64.5 | 66.55 | 62.2 | 64 | 64 | -0.65 (-1.01%) | 42,999 |
| 15 Oct 2019 | INR | 62 | 65.4 | 61.6 | 64.65 | 64.65 | +1.7 (+2.70%) | 36,594 |
| 14 Oct 2019 | INR | 61.3 | 66.35 | 61.3 | 62.95 | 62.95 | +4.2 (+7.15%) | 128,073 |
| 11 Oct 2019 | INR | 59.4 | 60.55 | 58.25 | 58.75 | 58.75 | -1.15 (-1.92%) | 26,416 |
| 10 Oct 2019 | INR | 61 | 61 | 58.75 | 59.9 | 59.9 | -0.85 (-1.40%) | 24,639 |
| 9 Oct 2019 | INR | 61.95 | 62 | 59.6 | 60.75 | 60.75 | -0.85 (-1.38%) | 36,945 |
| 7 Oct 2019 | INR | 64.85 | 64.85 | 61 | 61.6 | 61.6 | -0.75 (-1.20%) | 29,131 |
| 4 Oct 2019 | INR | 62.85 | 63.75 | 62 | 62.35 | 62.35 | +0.45 (+0.73%) | 18,132 |
| 3 Oct 2019 | INR | 66.65 | 67.05 | 61.05 | 61.9 | 61.9 | -4.75 (-7.13%) | 108,640 |
| 1 Oct 2019 | INR | 70.2 | 70.5 | 66.25 | 66.65 | 66.65 | -2.45 (-3.55%) | 26,058 |
| 30 Sep 2019 | INR | 72.95 | 73 | 68.5 | 69.1 | 69.1 | -3.55 (-4.89%) | 71,522 |
| 27 Sep 2019 | INR | 71.1 | 73.3 | 70.05 | 72.65 | 72.65 | +0.4 (+0.55%) | 207,019 |
| 26 Sep 2019 | INR | 69.5 | 74.3 | 65.65 | 72.25 | 72.25 | +2.4 (+3.44%) | 192,084 |
| 25 Sep 2019 | INR | 73.05 | 73.35 | 69 | 69.85 | 69.85 | -4 (-5.42%) | 83,891 |
| 24 Sep 2019 | INR | 72.4 | 74.85 | 72.2 | 73.85 | 73.85 | +1.95 (+2.71%) | 48,705 |
| 23 Sep 2019 | INR | 74.45 | 75.7 | 67.65 | 71.9 | 71.9 | -2.95 (-3.94%) | 108,241 |
| 20 Sep 2019 | INR | 66.75 | 76.75 | 66 | 74.85 | 74.85 | +8.1 (+12.13%) | 143,074 |
| 19 Sep 2019 | INR | 67.15 | 67.7 | 65.5 | 66.75 | 66.75 | -0.3 (-0.45%) | 35,274 |
| 18 Sep 2019 | INR | 67.4 | 68.25 | 65.75 | 67.05 | 67.05 | +0.05 (+0.07%) | 51,592 |
| 17 Sep 2019 | INR | 71.4 | 71.65 | 66.5 | 67 | 67 | -4.5 (-6.29%) | 46,161 |
| 16 Sep 2019 | INR | 73.65 | 73.8 | 70.9 | 71.5 | 71.5 | -2.8 (-3.77%) | 47,934 |
| 13 Sep 2019 | INR | 71.85 | 74.5 | 71.5 | 74.3 | 74.3 | +2.15 (+2.98%) | 105,209 |
| 12 Sep 2019 | INR | 72.6 | 73.5 | 71.15 | 72.15 | 72.15 | -0.6 (-0.82%) | 63,046 |
| 11 Sep 2019 | INR | 71.55 | 73.25 | 70.4 | 72.75 | 72.75 | +1.1 (+1.54%) | 35,623 |
