| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 39.6 | 40.1 | 38.2 | 39.35 | 39.35 | -0.05 (-0.13%) | 1,943 |
| 24 Oct 2019 | INR | 40.6 | 41.7 | 39.2 | 39.4 | 39.4 | -1.7 (-4.14%) | 3,536 |
| 23 Oct 2019 | INR | 41.6 | 41.85 | 40.65 | 41.1 | 41.1 | -0.4 (-0.96%) | 993 |
| 22 Oct 2019 | INR | 41.5 | 42.5 | 40.15 | 41.5 | 41.5 | +0.15 (+0.36%) | 1,482 |
| 18 Oct 2019 | INR | 39 | 41.7 | 37.5 | 41.35 | 41.35 | +0.8 (+1.97%) | 4,676 |
| 17 Oct 2019 | INR | 39.55 | 41.4 | 38.4 | 40.55 | 40.55 | +2.1 (+5.46%) | 1,742 |
| 16 Oct 2019 | INR | 38.4 | 40 | 38.1 | 38.45 | 38.45 | -0.7 (-1.79%) | 2,826 |
| 15 Oct 2019 | INR | 39.65 | 40.2 | 38 | 39.15 | 39.15 | -1.05 (-2.61%) | 2,226 |
| 14 Oct 2019 | INR | 39.75 | 40.8 | 39.75 | 40.2 | 40.2 | +0.75 (+1.90%) | 222 |
| 11 Oct 2019 | INR | 38.35 | 40.55 | 38.35 | 39.45 | 39.45 | -0.5 (-1.25%) | 672 |
| 10 Oct 2019 | INR | 39.7 | 40.9 | 39.3 | 39.95 | 39.95 | -0.5 (-1.24%) | 497 |
| 9 Oct 2019 | INR | 38.05 | 41 | 38.05 | 40.45 | 40.45 | +0.6 (+1.51%) | 1,010 |
| 7 Oct 2019 | INR | 44 | 44 | 39.25 | 39.85 | 39.85 | -1.85 (-4.44%) | 12,982 |
| 4 Oct 2019 | INR | 41.5 | 42.25 | 40 | 41.7 | 41.7 | -0.6 (-1.42%) | 1,767 |
| 3 Oct 2019 | INR | 41.55 | 43.15 | 41.55 | 42.3 | 42.3 | +0.65 (+1.56%) | 561 |
| 1 Oct 2019 | INR | 42.05 | 42.95 | 41.35 | 41.65 | 41.65 | -1.3 (-3.03%) | 4,727 |
| 30 Sep 2019 | INR | 44.9 | 44.9 | 42.55 | 42.95 | 42.95 | -1.05 (-2.39%) | 1,499 |
| 27 Sep 2019 | INR | 44.8 | 44.8 | 43.2 | 44 | 44 | +0.15 (+0.34%) | 3,501 |
| 26 Sep 2019 | INR | 45 | 45.35 | 43.7 | 43.85 | 43.85 | -0.9 (-2.01%) | 2,215 |
| 25 Sep 2019 | INR | 44 | 45.6 | 44 | 44.75 | 44.75 | -1.4 (-3.03%) | 2,390 |
| 24 Sep 2019 | INR | 51.9 | 51.9 | 45.25 | 46.15 | 46.15 | +0.75 (+1.65%) | 3,280 |
| 23 Sep 2019 | INR | 47.25 | 47.5 | 44.1 | 45.4 | 45.4 | +0.6 (+1.34%) | 6,949 |
| 20 Sep 2019 | INR | 42.6 | 45.15 | 42 | 44.8 | 44.8 | +1.75 (+4.07%) | 3,983 |
| 19 Sep 2019 | INR | 45.05 | 45.05 | 42.95 | 43.05 | 43.05 | -1.95 (-4.33%) | 1,856 |
| 18 Sep 2019 | INR | 47 | 47 | 44.3 | 45 | 45 | -0.55 (-1.21%) | 1,584 |
| 17 Sep 2019 | INR | 47.95 | 48.1 | 45.25 | 45.55 | 45.55 | -1.25 (-2.67%) | 5,098 |
| 16 Sep 2019 | INR | 44 | 47.9 | 44 | 46.8 | 46.8 | +2 (+4.46%) | 7,251 |
| 13 Sep 2019 | INR | 44 | 45.35 | 44 | 44.8 | 44.8 | +0.85 (+1.93%) | 3,431 |
| 12 Sep 2019 | INR | 44.55 | 45 | 43.55 | 43.95 | 43.95 | +0.55 (+1.27%) | 7,226 |
| 11 Sep 2019 | INR | 42 | 43.95 | 41.8 | 43.4 | 43.4 | +2.45 (+5.98%) | 8,718 |
