| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 20.8 | 22.15 | 20.65 | 21.35 | 21.35 | +0.25 (+1.18%) | 55,592 |
| 24 Oct 2019 | INR | 20.15 | 21.15 | 19.2 | 21.1 | 21.1 | +0.95 (+4.71%) | 87,282 |
| 23 Oct 2019 | INR | 20.4 | 20.5 | 20.15 | 20.15 | 20.15 | -1.05 (-4.95%) | 13,198 |
| 22 Oct 2019 | INR | 21.5 | 22.15 | 21.2 | 21.2 | 21.2 | -1.1 (-4.93%) | 31,224 |
| 18 Oct 2019 | INR | 23 | 23 | 22.05 | 22.3 | 22.3 | -0.85 (-3.67%) | 40,039 |
| 17 Oct 2019 | INR | 23.65 | 23.7 | 22.6 | 23.15 | 23.15 | +0.55 (+2.43%) | 142,584 |
| 16 Oct 2019 | INR | 22.6 | 22.6 | 21.8 | 22.6 | 22.6 | +1.05 (+4.87%) | 153,418 |
| 15 Oct 2019 | INR | 21.5 | 21.55 | 21.3 | 21.55 | 21.55 | +1 (+4.87%) | 27,451 |
| 14 Oct 2019 | INR | 20.55 | 20.55 | 20.4 | 20.55 | 20.55 | +0.95 (+4.85%) | 3,402 |
| 11 Oct 2019 | INR | 19.45 | 20.5 | 19.4 | 19.6 | 19.6 | -0.2 (-1.01%) | 84,424 |
| 10 Oct 2019 | INR | 19 | 20.05 | 18.8 | 19.8 | 19.8 | +0.55 (+2.86%) | 57,277 |
| 9 Oct 2019 | INR | 19 | 19.75 | 18.8 | 19.25 | 19.25 | -0.1 (-0.52%) | 25,619 |
| 7 Oct 2019 | INR | 19.35 | 19.65 | 19.2 | 19.35 | 19.35 | -0.2 (-1.02%) | 13,470 |
| 4 Oct 2019 | INR | 19.7 | 20.25 | 19.3 | 19.55 | 19.55 | -0.5 (-2.49%) | 39,977 |
| 3 Oct 2019 | INR | 20.65 | 20.75 | 19.95 | 20.05 | 20.05 | -0.9 (-4.30%) | 80,028 |
| 1 Oct 2019 | INR | 20.7 | 21.4 | 20.1 | 20.95 | 20.95 | +0.2 (+0.96%) | 36,011 |
| 30 Sep 2019 | INR | 21.15 | 21.15 | 20.45 | 20.75 | 20.75 | -0.75 (-3.49%) | 71,223 |
| 27 Sep 2019 | INR | 22.2 | 22.5 | 21.4 | 21.5 | 21.5 | -0.9 (-4.02%) | 52,543 |
| 26 Sep 2019 | INR | 22.9 | 22.9 | 21.95 | 22.4 | 22.4 | -0.2 (-0.88%) | 40,349 |
| 25 Sep 2019 | INR | 22.25 | 22.85 | 22 | 22.6 | 22.6 | +0.35 (+1.57%) | 26,405 |
| 24 Sep 2019 | INR | 22.65 | 22.8 | 22.1 | 22.25 | 22.25 | -0.45 (-1.98%) | 31,455 |
| 23 Sep 2019 | INR | 22.25 | 23.3 | 21.4 | 22.7 | 22.7 | +0.5 (+2.25%) | 106,675 |
| 20 Sep 2019 | INR | 23.15 | 23.45 | 22.05 | 22.2 | 22.2 | -0.85 (-3.69%) | 50,837 |
| 19 Sep 2019 | INR | 24 | 24 | 22.8 | 23.05 | 23.05 | -0.65 (-2.74%) | 81,590 |
| 18 Sep 2019 | INR | 23.05 | 23.75 | 23.05 | 23.7 | 23.7 | +1.05 (+4.64%) | 157,146 |
| 17 Sep 2019 | INR | 23.1 | 23.4 | 22.65 | 22.65 | 22.65 | -1.15 (-4.83%) | 49,197 |
| 16 Sep 2019 | INR | 24.95 | 24.95 | 23.8 | 23.8 | 23.8 | -1.25 (-4.99%) | 39,340 |
| 13 Sep 2019 | INR | 26.8 | 26.8 | 24.85 | 25.05 | 25.05 | -0.85 (-3.28%) | 122,546 |
| 12 Sep 2019 | INR | 23.7 | 25.9 | 23.7 | 25.9 | 25.9 | +1.2 (+4.86%) | 223,631 |
| 11 Sep 2019 | INR | 26.7 | 26.7 | 24.7 | 24.7 | 24.7 | -1.25 (-4.82%) | 111,823 |
