| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 148 | 150 | 137.75 | 138.8 | 138.8 | -9.8 (-6.59%) | 23,547 |
| 24 Oct 2019 | INR | 157.5 | 157.65 | 145.6 | 148.6 | 148.6 | -8.15 (-5.20%) | 42,851 |
| 23 Oct 2019 | INR | 157.7 | 160.25 | 156 | 156.75 | 156.75 | -0.55 (-0.35%) | 22,480 |
| 22 Oct 2019 | INR | 158 | 161.6 | 155.95 | 157.3 | 157.3 | +0.2 (+0.13%) | 22,910 |
| 18 Oct 2019 | INR | 154.45 | 159.7 | 154.15 | 157.1 | 157.1 | +3.5 (+2.28%) | 32,257 |
| 17 Oct 2019 | INR | 154 | 157 | 153 | 153.6 | 153.6 | -0.3 (-0.19%) | 9,087 |
| 16 Oct 2019 | INR | 155.15 | 158.65 | 153 | 153.9 | 153.9 | +0.5 (+0.33%) | 5,464 |
| 15 Oct 2019 | INR | 153.7 | 154.8 | 145.7 | 153.4 | 153.4 | -0.6 (-0.39%) | 15,119 |
| 14 Oct 2019 | INR | 159.75 | 159.75 | 152.3 | 154 | 154 | -1.25 (-0.81%) | 7,047 |
| 11 Oct 2019 | INR | 162.45 | 163.35 | 153.25 | 155.25 | 155.25 | -3.5 (-2.20%) | 11,501 |
| 10 Oct 2019 | INR | 153 | 162.5 | 151.95 | 158.75 | 158.75 | +6.95 (+4.58%) | 17,268 |
| 9 Oct 2019 | INR | 153.15 | 154.25 | 150.3 | 151.8 | 151.8 | -1.45 (-0.95%) | 11,616 |
| 7 Oct 2019 | INR | 153 | 154.95 | 151.5 | 153.25 | 153.25 | -0.3 (-0.20%) | 19,000 |
| 4 Oct 2019 | INR | 156 | 156.4 | 153 | 153.55 | 153.55 | -0.8 (-0.52%) | 5,883 |
| 3 Oct 2019 | INR | 155.8 | 156.35 | 152.9 | 154.35 | 154.35 | -1.3 (-0.84%) | 9,044 |
| 1 Oct 2019 | INR | 159 | 159 | 153.45 | 155.65 | 155.65 | +0.75 (+0.48%) | 21,719 |
| 30 Sep 2019 | INR | 163.9 | 163.9 | 153.95 | 154.9 | 154.9 | -7.25 (-4.47%) | 9,046 |
| 27 Sep 2019 | INR | 163.45 | 164.75 | 157 | 162.15 | 162.15 | +1.5 (+0.93%) | 27,142 |
| 26 Sep 2019 | INR | 160.4 | 163.4 | 159.7 | 160.65 | 160.65 | +0.25 (+0.16%) | 292,281 |
| 25 Sep 2019 | INR | 165.9 | 165.9 | 160 | 160.4 | 160.4 | -4.9 (-2.96%) | 15,927 |
| 24 Sep 2019 | INR | 177 | 177 | 163.45 | 165.3 | 165.3 | -4.2 (-2.48%) | 26,562 |
| 23 Sep 2019 | INR | 170 | 170.35 | 157.1 | 169.5 | 169.5 | +14.6 (+9.43%) | 63,970 |
| 20 Sep 2019 | INR | 155.5 | 162 | 152.1 | 154.9 | 154.9 | -0.7 (-0.45%) | 26,549 |
| 19 Sep 2019 | INR | 163 | 163 | 153.85 | 155.6 | 155.6 | -3.7 (-2.32%) | 17,259 |
| 18 Sep 2019 | INR | 160.9 | 162.5 | 154.85 | 159.3 | 159.3 | +0.15 (+0.09%) | 11,242 |
| 17 Sep 2019 | INR | 166.9 | 166.9 | 158.1 | 159.15 | 159.15 | -6.2 (-3.75%) | 12,392 |
| 16 Sep 2019 | INR | 162.9 | 167.5 | 159.35 | 165.35 | 165.35 | +2.95 (+1.82%) | 8,190 |
| 13 Sep 2019 | INR | 161.75 | 167 | 156.5 | 162.4 | 162.4 | +2.7 (+1.69%) | 23,329 |
| 12 Sep 2019 | INR | 159.9 | 163 | 155.95 | 159.7 | 159.7 | +1.5 (+0.95%) | 29,117 |
| 11 Sep 2019 | INR | 152.55 | 159.6 | 149 | 158.2 | 158.2 | +10.2 (+6.89%) | 27,353 |
