| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 212 | 221 | 209.1 | 211.15 | 211.15 | -4.55 (-2.11%) | 48,422 |
| 24 Oct 2019 | INR | 225.4 | 226.45 | 207.3 | 215.7 | 215.7 | -7.95 (-3.55%) | 69,088 |
| 23 Oct 2019 | INR | 224.55 | 230.9 | 221 | 223.65 | 223.65 | -0.05 (-0.02%) | 67,215 |
| 22 Oct 2019 | INR | 223.95 | 232.4 | 220.05 | 223.7 | 223.7 | -0.2 (-0.09%) | 112,977 |
| 18 Oct 2019 | INR | 231 | 232.75 | 222.55 | 223.9 | 223.9 | -6.4 (-2.78%) | 169,955 |
| 17 Oct 2019 | INR | 226.4 | 235.2 | 220.6 | 230.3 | 230.3 | +4.35 (+1.93%) | 374,030 |
| 16 Oct 2019 | INR | 219 | 239.4 | 213.7 | 225.95 | 225.95 | +26.1 (+13.06%) | 477,322 |
| 15 Oct 2019 | INR | 167.8 | 199.85 | 164.4 | 199.85 | 199.85 | +33.3 (+19.99%) | 164,514 |
| 14 Oct 2019 | INR | 163.25 | 173.6 | 162.5 | 166.55 | 166.55 | +3.2 (+1.96%) | 58,081 |
| 11 Oct 2019 | INR | 163.1 | 166.65 | 162 | 163.35 | 163.35 | +1.95 (+1.21%) | 27,930 |
| 10 Oct 2019 | INR | 163.9 | 164.7 | 161 | 161.4 | 161.4 | -3.7 (-2.24%) | 17,048 |
| 9 Oct 2019 | INR | 161.8 | 167.7 | 158.45 | 165.1 | 165.1 | +3.45 (+2.13%) | 30,861 |
| 7 Oct 2019 | INR | 169.55 | 169.55 | 158 | 161.65 | 161.65 | -6.35 (-3.78%) | 36,043 |
| 4 Oct 2019 | INR | 174.2 | 176.3 | 165.5 | 168 | 168 | -4.55 (-2.64%) | 22,375 |
| 3 Oct 2019 | INR | 173.05 | 176.8 | 171.6 | 172.55 | 172.55 | -2.65 (-1.51%) | 29,041 |
| 1 Oct 2019 | INR | 180.75 | 183.55 | 172.05 | 175.2 | 175.2 | -4.3 (-2.40%) | 46,174 |
| 30 Sep 2019 | INR | 186.6 | 186.6 | 177.4 | 179.5 | 179.5 | -5.85 (-3.16%) | 46,906 |
| 27 Sep 2019 | INR | 192 | 192.75 | 182 | 185.35 | 185.35 | -7.55 (-3.91%) | 77,809 |
| 26 Sep 2019 | INR | 183 | 199 | 180 | 192.9 | 192.9 | +13.45 (+7.50%) | 269,772 |
| 25 Sep 2019 | INR | 182 | 186.6 | 175.15 | 179.45 | 179.45 | -5.2 (-2.82%) | 69,596 |
| 24 Sep 2019 | INR | 185.9 | 190.4 | 180.95 | 184.65 | 184.65 | -0.3 (-0.16%) | 91,875 |
| 23 Sep 2019 | INR | 173.8 | 195.6 | 173.35 | 184.95 | 184.95 | +13.5 (+7.87%) | 264,726 |
| 20 Sep 2019 | INR | 164 | 174.7 | 162.45 | 171.45 | 171.45 | +8.2 (+5.02%) | 69,785 |
| 19 Sep 2019 | INR | 166.05 | 167.5 | 162.2 | 163.25 | 163.25 | -4.2 (-2.51%) | 26,636 |
| 18 Sep 2019 | INR | 170 | 171.1 | 165.5 | 167.45 | 167.45 | -0.85 (-0.51%) | 38,431 |
| 17 Sep 2019 | INR | 184.8 | 185.7 | 166 | 168.3 | 168.3 | -15.2 (-8.28%) | 78,465 |
| 16 Sep 2019 | INR | 174 | 187.9 | 173.65 | 183.5 | 183.5 | +7.95 (+4.53%) | 144,104 |
| 13 Sep 2019 | INR | 175.7 | 177.9 | 172.85 | 175.55 | 175.55 | +1.55 (+0.89%) | 33,087 |
| 12 Sep 2019 | INR | 175.15 | 181 | 173.05 | 174 | 174 | -0.95 (-0.54%) | 305,620 |
| 11 Sep 2019 | INR | 167.4 | 178.7 | 166.2 | 174.95 | 174.95 | +9.05 (+5.46%) | 140,932 |
