| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 49.65 | 50.4 | 47.7 | 47.95 | 47.95 | -1.95 (-3.91%) | 9,739 |
| 24 Oct 2019 | INR | 52.4 | 52.4 | 49.1 | 49.9 | 49.9 | -1.1 (-2.16%) | 14,277 |
| 23 Oct 2019 | INR | 50 | 51 | 48.8 | 51 | 51 | +2.4 (+4.94%) | 58,160 |
| 22 Oct 2019 | INR | 46 | 48.6 | 45.75 | 48.6 | 48.6 | +2.3 (+4.97%) | 112,190 |
| 18 Oct 2019 | INR | 46.1 | 48 | 45.5 | 46.3 | 46.3 | +0.5 (+1.09%) | 12,203 |
| 17 Oct 2019 | INR | 46.9 | 48.05 | 45.4 | 45.8 | 45.8 | -1.05 (-2.24%) | 17,950 |
| 16 Oct 2019 | INR | 47.3 | 47.4 | 46.05 | 46.85 | 46.85 | +0.5 (+1.08%) | 8,613 |
| 15 Oct 2019 | INR | 46.45 | 47.5 | 44.5 | 46.35 | 46.35 | -0.2 (-0.43%) | 26,127 |
| 14 Oct 2019 | INR | 48 | 48.7 | 46.4 | 46.55 | 46.55 | -0.35 (-0.75%) | 12,831 |
| 11 Oct 2019 | INR | 47.35 | 47.75 | 46.5 | 46.9 | 46.9 | -0.15 (-0.32%) | 4,130 |
| 10 Oct 2019 | INR | 44.6 | 48.4 | 44.6 | 47.05 | 47.05 | +0.65 (+1.40%) | 12,018 |
| 9 Oct 2019 | INR | 47.15 | 47.8 | 44.95 | 46.4 | 46.4 | -0.9 (-1.90%) | 19,637 |
| 7 Oct 2019 | INR | 47.9 | 48.2 | 46.8 | 47.3 | 47.3 | -1.3 (-2.67%) | 6,099 |
| 4 Oct 2019 | INR | 46.1 | 49.15 | 45.25 | 48.6 | 48.6 | +1.75 (+3.74%) | 67,187 |
| 3 Oct 2019 | INR | 48.55 | 49.65 | 46.6 | 46.85 | 46.85 | -2.2 (-4.49%) | 7,889 |
| 1 Oct 2019 | INR | 51.95 | 52.25 | 49.05 | 49.05 | 49.05 | -2.55 (-4.94%) | 15,200 |
| 30 Sep 2019 | INR | 51.35 | 52.3 | 50.5 | 51.6 | 51.6 | -0.35 (-0.67%) | 16,819 |
| 27 Sep 2019 | INR | 52.45 | 53.4 | 51.6 | 51.95 | 51.95 | -0.65 (-1.24%) | 6,770 |
| 26 Sep 2019 | INR | 51.6 | 55.3 | 51.6 | 52.6 | 52.6 | -0.1 (-0.19%) | 15,110 |
| 25 Sep 2019 | INR | 54 | 54 | 52 | 52.7 | 52.7 | -1.45 (-2.68%) | 18,624 |
| 24 Sep 2019 | INR | 54.95 | 55.35 | 54.1 | 54.15 | 54.15 | -0.6 (-1.10%) | 25,625 |
| 23 Sep 2019 | INR | 55 | 55.7 | 54.25 | 54.75 | 54.75 | 0.0 (0.0%) | 18,222 |
| 20 Sep 2019 | INR | 54.6 | 56 | 54.5 | 54.75 | 54.75 | +0.6 (+1.11%) | 6,387 |
| 19 Sep 2019 | INR | 55.75 | 56.6 | 52.9 | 54.15 | 54.15 | -0.8 (-1.46%) | 16,506 |
| 18 Sep 2019 | INR | 54.9 | 55.8 | 54.35 | 54.95 | 54.95 | +0.65 (+1.20%) | 12,327 |
| 17 Sep 2019 | INR | 54.05 | 56.8 | 54 | 54.3 | 54.3 | -2.1 (-3.72%) | 18,713 |
| 16 Sep 2019 | INR | 58 | 59.1 | 56.1 | 56.4 | 56.4 | -0.9 (-1.57%) | 26,760 |
| 13 Sep 2019 | INR | 58.05 | 59.3 | 56.65 | 57.3 | 57.3 | -1.7 (-2.88%) | 11,451 |
| 12 Sep 2019 | INR | 57.3 | 60.05 | 57.3 | 59 | 59 | +1.8 (+3.15%) | 126,853 |
| 11 Sep 2019 | INR | 56.95 | 59.35 | 55.8 | 57.2 | 57.2 | -0.5 (-0.87%) | 34,319 |
