| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 31.45 | 31.55 | 31.05 | 31.1 | 31.1 | -0.35 (-1.11%) | 1,975 |
| 24 Oct 2019 | INR | 32.1 | 32.1 | 31.25 | 31.45 | 31.45 | -0.7 (-2.18%) | 3,771 |
| 23 Oct 2019 | INR | 32.05 | 32.45 | 31.65 | 32.15 | 32.15 | +0.25 (+0.78%) | 3,326 |
| 22 Oct 2019 | INR | 33 | 33.5 | 31.75 | 31.9 | 31.9 | -0.7 (-2.15%) | 5,078 |
| 18 Oct 2019 | INR | 31.8 | 33.1 | 31.55 | 32.6 | 32.6 | +1.25 (+3.99%) | 15,656 |
| 17 Oct 2019 | INR | 31.7 | 31.7 | 31.05 | 31.35 | 31.35 | -0.25 (-0.79%) | 2,235 |
| 16 Oct 2019 | INR | 32 | 32 | 31.4 | 31.6 | 31.6 | -0.35 (-1.10%) | 3,428 |
| 15 Oct 2019 | INR | 32.55 | 33.7 | 30.5 | 31.95 | 31.95 | +0.1 (+0.31%) | 18,567 |
| 14 Oct 2019 | INR | 32.25 | 32.25 | 31.65 | 31.85 | 31.85 | -0.2 (-0.62%) | 6,267 |
| 11 Oct 2019 | INR | 31.95 | 32.7 | 31.1 | 32.05 | 32.05 | +0.3 (+0.94%) | 5,462 |
| 10 Oct 2019 | INR | 31.75 | 32.4 | 31.6 | 31.75 | 31.75 | -0.7 (-2.16%) | 2,299 |
| 9 Oct 2019 | INR | 33.05 | 33.7 | 32.35 | 32.45 | 32.45 | -0.6 (-1.82%) | 3,357 |
| 7 Oct 2019 | INR | 33.05 | 33.7 | 32.9 | 33.05 | 33.05 | -0.25 (-0.75%) | 10,206 |
| 4 Oct 2019 | INR | 34.1 | 34.1 | 33.05 | 33.3 | 33.3 | -0.3 (-0.89%) | 4,420 |
| 3 Oct 2019 | INR | 33.2 | 34.1 | 33.2 | 33.6 | 33.6 | -1.05 (-3.03%) | 1,959 |
| 1 Oct 2019 | INR | 35.45 | 35.8 | 33.9 | 34.65 | 34.65 | -0.3 (-0.86%) | 3,010 |
| 30 Sep 2019 | INR | 37.3 | 37.3 | 34.55 | 34.95 | 34.95 | -1.6 (-4.38%) | 5,587 |
| 27 Sep 2019 | INR | 36.45 | 40 | 35.75 | 36.55 | 36.55 | +0.05 (+0.14%) | 30,267 |
| 26 Sep 2019 | INR | 36.75 | 37.5 | 36.3 | 36.5 | 36.5 | +0.3 (+0.83%) | 13,165 |
| 25 Sep 2019 | INR | 36.65 | 37.8 | 35.95 | 36.2 | 36.2 | -0.5 (-1.36%) | 23,727 |
| 24 Sep 2019 | INR | 37.05 | 37.9 | 36.55 | 36.7 | 36.7 | -0.5 (-1.34%) | 5,933 |
| 23 Sep 2019 | INR | 37.5 | 38 | 36.45 | 37.2 | 37.2 | +1.55 (+4.35%) | 17,088 |
| 20 Sep 2019 | INR | 35 | 36.6 | 34.7 | 35.65 | 35.65 | +1 (+2.89%) | 10,577 |
| 19 Sep 2019 | INR | 35.75 | 36 | 34.35 | 34.65 | 34.65 | -1.2 (-3.35%) | 11,265 |
| 18 Sep 2019 | INR | 37.45 | 37.45 | 35.55 | 35.85 | 35.85 | -1.05 (-2.85%) | 6,308 |
| 17 Sep 2019 | INR | 39 | 39.5 | 36.6 | 36.9 | 36.9 | -1.75 (-4.53%) | 13,196 |
| 16 Sep 2019 | INR | 36.8 | 39.2 | 35.8 | 38.65 | 38.65 | +1.85 (+5.03%) | 24,563 |
| 13 Sep 2019 | INR | 38.2 | 38.2 | 36.65 | 36.8 | 36.8 | -1.35 (-3.54%) | 11,278 |
| 12 Sep 2019 | INR | 37.45 | 39.4 | 37.45 | 38.15 | 38.15 | +1.1 (+2.97%) | 18,134 |
| 11 Sep 2019 | INR | 35 | 37.6 | 35 | 37.05 | 37.05 | +2.55 (+7.39%) | 22,305 |
