| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 80.85 | 82.8 | 80.4 | 81.05 | 81.05 | +0.95 (+1.19%) | 37,259 |
| 24 Oct 2019 | INR | 79.5 | 82 | 78.55 | 80.1 | 80.1 | +0.55 (+0.69%) | 98,427 |
| 23 Oct 2019 | INR | 79.8 | 80 | 79 | 79.55 | 79.55 | -0.35 (-0.44%) | 3,087 |
| 22 Oct 2019 | INR | 78.3 | 80.05 | 78.3 | 79.9 | 79.9 | +1.6 (+2.04%) | 7,427 |
| 18 Oct 2019 | INR | 79.6 | 80.05 | 77.2 | 78.3 | 78.3 | -1.9 (-2.37%) | 13,016 |
| 17 Oct 2019 | INR | 80.1 | 80.55 | 79 | 80.2 | 80.2 | +1.3 (+1.65%) | 3,476 |
| 16 Oct 2019 | INR | 81.1 | 83.1 | 78.35 | 78.9 | 78.9 | -0.3 (-0.38%) | 1,989 |
| 15 Oct 2019 | INR | 80 | 80.45 | 77.15 | 79.2 | 79.2 | -0.15 (-0.19%) | 8,292 |
| 14 Oct 2019 | INR | 78.2 | 80.6 | 78.2 | 79.35 | 79.35 | +0.15 (+0.19%) | 788 |
| 11 Oct 2019 | INR | 80.15 | 80.15 | 78.75 | 79.2 | 79.2 | -0.7 (-0.88%) | 2,235 |
| 10 Oct 2019 | INR | 81.1 | 81.3 | 79.4 | 79.9 | 79.9 | -1.3 (-1.60%) | 2,474 |
| 9 Oct 2019 | INR | 82.55 | 82.8 | 80.15 | 81.2 | 81.2 | -0.8 (-0.98%) | 2,257 |
| 7 Oct 2019 | INR | 81.6 | 82.15 | 80.3 | 82 | 82 | +0.4 (+0.49%) | 1,666 |
| 4 Oct 2019 | INR | 83.5 | 83.8 | 81 | 81.6 | 81.6 | -0.85 (-1.03%) | 4,771 |
| 3 Oct 2019 | INR | 83.95 | 84.95 | 82.1 | 82.45 | 82.45 | -2.2 (-2.60%) | 920 |
| 1 Oct 2019 | INR | 87.55 | 87.85 | 83.25 | 84.65 | 84.65 | -1.55 (-1.80%) | 4,931 |
| 30 Sep 2019 | INR | 87.2 | 87.3 | 85 | 86.2 | 86.2 | -0.95 (-1.09%) | 14,328 |
| 27 Sep 2019 | INR | 83 | 87.55 | 82.5 | 87.15 | 87.15 | +4.75 (+5.76%) | 11,723 |
| 26 Sep 2019 | INR | 85.3 | 85.5 | 80.85 | 82.4 | 82.4 | -3.35 (-3.91%) | 6,726 |
| 25 Sep 2019 | INR | 88.1 | 88.2 | 84.95 | 85.75 | 85.75 | -2.9 (-3.27%) | 6,565 |
| 24 Sep 2019 | INR | 92.05 | 92.8 | 88.15 | 88.65 | 88.65 | -3.4 (-3.69%) | 12,810 |
| 23 Sep 2019 | INR | 84.35 | 93.25 | 84 | 92.05 | 92.05 | +8.9 (+10.70%) | 41,105 |
| 20 Sep 2019 | INR | 78.85 | 85.8 | 78.55 | 83.15 | 83.15 | +4.2 (+5.32%) | 12,496 |
| 19 Sep 2019 | INR | 78.85 | 79.3 | 78.55 | 78.95 | 78.95 | -0.05 (-0.06%) | 7,395 |
| 18 Sep 2019 | INR | 79.5 | 79.8 | 78.85 | 79 | 79 | +0.05 (+0.06%) | 2,475 |
| 17 Sep 2019 | INR | 81.05 | 81.1 | 78.5 | 78.95 | 78.95 | -1.35 (-1.68%) | 5,392 |
| 16 Sep 2019 | INR | 80.2 | 81.35 | 79.55 | 80.3 | 80.3 | +0.4 (+0.50%) | 4,424 |
| 13 Sep 2019 | INR | 79.9 | 80.9 | 79.5 | 79.9 | 79.9 | -0.2 (-0.25%) | 1,075 |
| 12 Sep 2019 | INR | 82.5 | 82.7 | 79.4 | 80.1 | 80.1 | -2.7 (-3.26%) | 11,054 |
| 11 Sep 2019 | INR | 82.85 | 83.95 | 82.5 | 82.8 | 82.8 | -0.05 (-0.06%) | 6,308 |
