| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 26.8 | 26.8 | 25.1 | 25.35 | 16.9 | -1.45 (-5.41%) | 22,808 |
| 24 Oct 2019 | INR | 28.5 | 29.6 | 26.5 | 26.8 | 17.8667 | -0.45 (-1.65%) | 209,911 |
| 23 Oct 2019 | INR | 27.9 | 29.2 | 26.55 | 27.25 | 18.1667 | +1.05 (+4.01%) | 469,966 |
| 22 Oct 2019 | INR | 22.55 | 26.2 | 21.65 | 26.2 | 17.4667 | +4.35 (+19.91%) | 587,281 |
| 18 Oct 2019 | INR | 21.3 | 22.15 | 20.2 | 21.85 | 14.5667 | +0.4 (+1.86%) | 40,338 |
| 17 Oct 2019 | INR | 19.35 | 21.8 | 19.35 | 21.45 | 14.3 | +1.85 (+9.44%) | 66,962 |
| 16 Oct 2019 | INR | 20.45 | 20.45 | 19.45 | 19.6 | 13.0667 | -0.5 (-2.49%) | 2,264 |
| 15 Oct 2019 | INR | 20.5 | 20.5 | 20.05 | 20.1 | 13.4 | -0.4 (-1.95%) | 2,339 |
| 14 Oct 2019 | INR | 20.4 | 20.7 | 20.2 | 20.5 | 13.6667 | +0.55 (+2.76%) | 7,702 |
| 11 Oct 2019 | INR | 19.9 | 20.2 | 19.8 | 19.95 | 13.3 | +0.5 (+2.57%) | 2,786 |
| 10 Oct 2019 | INR | 20.5 | 20.55 | 19.35 | 19.45 | 12.9667 | -1.05 (-5.12%) | 7,691 |
| 9 Oct 2019 | INR | 21.3 | 21.6 | 20.3 | 20.5 | 13.6667 | -0.15 (-0.73%) | 4,474 |
| 7 Oct 2019 | INR | 20.65 | 22 | 20.65 | 20.65 | 13.7667 | -0.55 (-2.59%) | 11,425 |
| 4 Oct 2019 | INR | 20.5 | 22.85 | 20.5 | 21.2 | 14.1333 | +1.7 (+8.72%) | 73,407 |
| 3 Oct 2019 | INR | 19.05 | 19.65 | 18.7 | 19.5 | 13 | +0.45 (+2.36%) | 13,132 |
| 1 Oct 2019 | INR | 20.35 | 20.5 | 18 | 19.05 | 12.7 | -1.15 (-5.69%) | 32,819 |
| 30 Sep 2019 | INR | 21.05 | 21.1 | 20 | 20.2 | 13.4667 | -0.85 (-4.04%) | 16,059 |
| 27 Sep 2019 | INR | 21.55 | 21.7 | 20.9 | 21.05 | 14.0333 | -0.65 (-3.00%) | 11,517 |
| 26 Sep 2019 | INR | 21.5 | 22.4 | 21.5 | 21.7 | 14.4667 | -0.1 (-0.46%) | 3,457 |
| 25 Sep 2019 | INR | 21.6 | 22.1 | 21.2 | 21.8 | 14.5333 | +0.15 (+0.69%) | 4,388 |
| 24 Sep 2019 | INR | 23 | 23 | 21.4 | 21.65 | 14.4333 | -0.75 (-3.35%) | 8,204 |
| 23 Sep 2019 | INR | 23.8 | 23.8 | 22 | 22.4 | 14.9333 | +0.5 (+2.28%) | 23,478 |
| 20 Sep 2019 | INR | 20 | 23 | 20 | 21.9 | 14.6 | +1.65 (+8.15%) | 22,262 |
| 19 Sep 2019 | INR | 21.25 | 21.45 | 19.6 | 20.25 | 13.5 | -0.95 (-4.48%) | 37,121 |
| 18 Sep 2019 | INR | 22.35 | 22.35 | 21.1 | 21.2 | 14.1333 | -0.7 (-3.20%) | 5,993 |
| 17 Sep 2019 | INR | 22.35 | 23 | 21.85 | 21.9 | 14.6 | -0.25 (-1.13%) | 17,981 |
| 16 Sep 2019 | INR | 22.1 | 22.5 | 21.85 | 22.15 | 14.7667 | +0.05 (+0.23%) | 1,671 |
| 13 Sep 2019 | INR | 22 | 22.25 | 21.7 | 22.1 | 14.7333 | -0.05 (-0.23%) | 20,346 |
| 12 Sep 2019 | INR | 22.65 | 22.8 | 22 | 22.15 | 14.7667 | +0.1 (+0.45%) | 20,239 |
| 11 Sep 2019 | INR | 21.7 | 22.7 | 21.2 | 22.05 | 14.7 | +1.1 (+5.25%) | 18,197 |
