| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 39.95 | 40.25 | 39.8 | 40.2 | 40.2 | +0.35 (+0.88%) | 967 |
| 24 Oct 2019 | INR | 40.45 | 40.9 | 39.75 | 39.85 | 39.85 | +0.25 (+0.63%) | 3,259 |
| 23 Oct 2019 | INR | 40.05 | 40.8 | 39.55 | 39.6 | 39.6 | -0.5 (-1.25%) | 1,860 |
| 22 Oct 2019 | INR | 41.25 | 41.25 | 40 | 40.1 | 40.1 | -1.1 (-2.67%) | 2,627 |
| 18 Oct 2019 | INR | 43.95 | 43.95 | 41.2 | 41.2 | 41.2 | +0.35 (+0.86%) | 2,018 |
| 17 Oct 2019 | INR | 43.15 | 43.2 | 40.65 | 40.85 | 40.85 | -0.95 (-2.27%) | 2,717 |
| 16 Oct 2019 | INR | 44.4 | 44.4 | 41.75 | 41.8 | 41.8 | -1.8 (-4.13%) | 1,738 |
| 15 Oct 2019 | INR | 42.45 | 44.7 | 42.45 | 43.6 | 43.6 | +3.05 (+7.52%) | 3,774 |
| 14 Oct 2019 | INR | 41.5 | 41.8 | 39 | 40.55 | 40.55 | -0.75 (-1.82%) | 2,167 |
| 11 Oct 2019 | INR | 40 | 41.4 | 39.8 | 41.3 | 41.3 | +1.05 (+2.61%) | 1,754 |
| 10 Oct 2019 | INR | 40.2 | 40.75 | 40.1 | 40.25 | 40.25 | -1.2 (-2.90%) | 1,112 |
| 9 Oct 2019 | INR | 41.8 | 42.5 | 41 | 41.45 | 41.45 | +0.65 (+1.59%) | 293 |
| 7 Oct 2019 | INR | 40.9 | 41.4 | 39.6 | 40.8 | 40.8 | -0.1 (-0.24%) | 1,224 |
| 4 Oct 2019 | INR | 42.3 | 42.85 | 40.9 | 40.9 | 40.9 | -1.4 (-3.31%) | 411 |
| 3 Oct 2019 | INR | 39.25 | 46.15 | 39.25 | 42.3 | 42.3 | -0.1 (-0.24%) | 2,141 |
| 1 Oct 2019 | INR | 42.4 | 42.4 | 42.4 | 42.4 | 42.4 | 0.0 (0.0%) | 0 |
| 30 Sep 2019 | INR | 44.5 | 45.2 | 40.6 | 42.4 | 42.4 | -2.65 (-5.88%) | 7,768 |
| 27 Sep 2019 | INR | 46.65 | 46.65 | 43.3 | 45.05 | 45.05 | -1.85 (-3.94%) | 3,565 |
| 26 Sep 2019 | INR | 46.4 | 48 | 45.75 | 46.9 | 46.9 | +0.65 (+1.41%) | 6,300 |
| 25 Sep 2019 | INR | 46 | 47.45 | 46 | 46.25 | 46.25 | -0.85 (-1.80%) | 2,072 |
| 24 Sep 2019 | INR | 47.45 | 48.15 | 45 | 47.1 | 47.1 | 0.0 (0.0%) | 3,878 |
| 23 Sep 2019 | INR | 49.9 | 51.95 | 46.95 | 47.1 | 47.1 | -0.25 (-0.53%) | 7,754 |
| 20 Sep 2019 | INR | 44 | 48.75 | 44 | 47.35 | 47.35 | +2.45 (+5.46%) | 5,250 |
| 19 Sep 2019 | INR | 46.05 | 46.85 | 43.75 | 44.9 | 44.9 | -3.35 (-6.94%) | 2,567 |
| 18 Sep 2019 | INR | 49.15 | 50.1 | 48 | 48.25 | 48.25 | -2.25 (-4.46%) | 5,596 |
| 17 Sep 2019 | INR | 52.9 | 54 | 50 | 50.5 | 50.5 | -1.45 (-2.79%) | 6,779 |
| 16 Sep 2019 | INR | 48.35 | 54.55 | 48.35 | 51.95 | 51.95 | +3.4 (+7.00%) | 36,346 |
| 13 Sep 2019 | INR | 47 | 50 | 45.1 | 48.55 | 48.55 | +3.35 (+7.41%) | 19,037 |
| 12 Sep 2019 | INR | 45.1 | 48 | 44.85 | 45.2 | 45.2 | -1.45 (-3.11%) | 10,286 |
| 11 Sep 2019 | INR | 42.8 | 47.15 | 40.5 | 46.65 | 46.65 | +5.95 (+14.62%) | 29,493 |
