| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 81.65 | 81.65 | 79.3 | 79.9 | 72.6364 | -1.55 (-1.90%) | 2,210 |
| 24 Oct 2019 | INR | 83.3 | 83.3 | 80.7 | 81.45 | 74.0455 | -1.1 (-1.33%) | 3,558 |
| 23 Oct 2019 | INR | 82.85 | 84.8 | 81.95 | 82.55 | 75.0455 | -0.05 (-0.06%) | 5,096 |
| 22 Oct 2019 | INR | 83.6 | 86 | 82.1 | 82.6 | 75.0909 | -0.7 (-0.84%) | 3,504 |
| 18 Oct 2019 | INR | 82.55 | 84.6 | 82.25 | 83.3 | 75.7273 | +1.2 (+1.46%) | 7,969 |
| 17 Oct 2019 | INR | 83.5 | 84.65 | 81.3 | 82.1 | 74.6364 | -1.75 (-2.09%) | 4,046 |
| 16 Oct 2019 | INR | 81.2 | 86 | 81.2 | 83.85 | 76.2273 | +1.7 (+2.07%) | 7,615 |
| 15 Oct 2019 | INR | 82 | 82.5 | 80.6 | 82.15 | 74.6818 | +1.05 (+1.29%) | 5,894 |
| 14 Oct 2019 | INR | 81.85 | 82.6 | 80.15 | 81.1 | 73.7273 | -0.95 (-1.16%) | 4,284 |
| 11 Oct 2019 | INR | 83.9 | 84 | 81 | 82.05 | 74.5909 | -0.75 (-0.91%) | 860 |
| 10 Oct 2019 | INR | 85.35 | 85.85 | 82.35 | 82.8 | 75.2727 | -2.75 (-3.21%) | 2,720 |
| 9 Oct 2019 | INR | 85.2 | 87.5 | 82.05 | 85.55 | 77.7727 | +0.35 (+0.41%) | 3,861 |
| 7 Oct 2019 | INR | 86.65 | 88.05 | 84.3 | 85.2 | 77.4545 | -2.95 (-3.35%) | 1,979 |
| 4 Oct 2019 | INR | 86 | 90.7 | 85.6 | 88.15 | 80.1364 | +0.25 (+0.28%) | 8,362 |
| 3 Oct 2019 | INR | 92.45 | 92.45 | 86 | 87.9 | 79.9091 | -10.35 (-10.53%) | 16,514 |
| 1 Oct 2019 | INR | 107.4 | 107.95 | 95.1 | 98.25 | 89.3182 | -8.45 (-7.92%) | 10,712 |
| 30 Sep 2019 | INR | 105 | 107.5 | 103.15 | 106.7 | 97 | +2.3 (+2.20%) | 11,938 |
| 27 Sep 2019 | INR | 103 | 105.4 | 102.4 | 104.4 | 94.9091 | +1.9 (+1.85%) | 7,752 |
| 26 Sep 2019 | INR | 101.3 | 106 | 101.3 | 102.5 | 93.1818 | +3.95 (+4.01%) | 18,603 |
| 25 Sep 2019 | INR | 95.7 | 99.65 | 95.7 | 98.55 | 89.5909 | +3.75 (+3.96%) | 9,215 |
| 24 Sep 2019 | INR | 96.45 | 96.55 | 94.4 | 94.8 | 86.1818 | -1.65 (-1.71%) | 3,557 |
| 23 Sep 2019 | INR | 99 | 99.8 | 96 | 96.45 | 87.6818 | -1.4 (-1.43%) | 6,699 |
| 20 Sep 2019 | INR | 98.65 | 100.45 | 96.75 | 97.85 | 88.9545 | -0.5 (-0.51%) | 7,858 |
| 19 Sep 2019 | INR | 101.65 | 103.85 | 96.6 | 98.35 | 89.4091 | -0.4 (-0.41%) | 21,294 |
| 18 Sep 2019 | INR | 96.7 | 102 | 94.1 | 98.75 | 89.7727 | +4.35 (+4.61%) | 15,798 |
| 17 Sep 2019 | INR | 98.5 | 99.6 | 93.75 | 94.4 | 85.8182 | -5.65 (-5.65%) | 9,232 |
| 16 Sep 2019 | INR | 97.95 | 102.1 | 97.95 | 100.05 | 90.9545 | +1.95 (+1.99%) | 7,892 |
| 13 Sep 2019 | INR | 102.15 | 102.7 | 96.45 | 98.1 | 89.1818 | -3.7 (-3.63%) | 10,794 |
| 12 Sep 2019 | INR | 104.45 | 111 | 100.15 | 101.8 | 92.5455 | -0.05 (-0.05%) | 46,107 |
| 11 Sep 2019 | INR | 90.05 | 104.6 | 90.05 | 101.85 | 92.5909 | +13.15 (+14.83%) | 90,755 |
