| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 73 | 73.3 | 71.05 | 73.1 | 73.1 | -0.45 (-0.61%) | 8,263 |
| 24 Oct 2019 | INR | 73.9 | 76.2 | 69 | 73.55 | 73.55 | -4.15 (-5.34%) | 22,170 |
| 23 Oct 2019 | INR | 81.05 | 81.05 | 77 | 77.7 | 77.7 | -1.95 (-2.45%) | 6,614 |
| 22 Oct 2019 | INR | 81.45 | 83.95 | 73 | 79.65 | 79.65 | -1.85 (-2.27%) | 19,866 |
| 18 Oct 2019 | INR | 76.2 | 83 | 76.15 | 81.5 | 81.5 | +5.25 (+6.89%) | 11,293 |
| 17 Oct 2019 | INR | 77.35 | 77.35 | 74.4 | 76.25 | 76.25 | -1.1 (-1.42%) | 2,922 |
| 16 Oct 2019 | INR | 79.15 | 79.15 | 71.9 | 77.35 | 77.35 | -0.35 (-0.45%) | 7,068 |
| 15 Oct 2019 | INR | 78 | 78.5 | 77 | 77.7 | 77.7 | -0.15 (-0.19%) | 1,223,005 |
| 14 Oct 2019 | INR | 78.6 | 80.75 | 77.2 | 77.85 | 77.85 | +0.35 (+0.45%) | 2,741 |
| 11 Oct 2019 | INR | 80.5 | 81.5 | 76.75 | 77.5 | 77.5 | -2.75 (-3.43%) | 6,816 |
| 10 Oct 2019 | INR | 81.95 | 82.75 | 80 | 80.25 | 80.25 | -0.15 (-0.19%) | 6,010 |
| 9 Oct 2019 | INR | 81.75 | 84 | 79.45 | 80.4 | 80.4 | -2.75 (-3.31%) | 7,445 |
| 7 Oct 2019 | INR | 82 | 84.1 | 82 | 83.15 | 83.15 | +0.75 (+0.91%) | 3,386 |
| 4 Oct 2019 | INR | 81.7 | 83.45 | 81.45 | 82.4 | 82.4 | -0.55 (-0.66%) | 1,109 |
| 3 Oct 2019 | INR | 81 | 84.2 | 81 | 82.95 | 82.95 | -0.55 (-0.66%) | 6,831 |
| 1 Oct 2019 | INR | 83.05 | 83.8 | 82 | 83.5 | 83.5 | +0.3 (+0.36%) | 4,602 |
| 30 Sep 2019 | INR | 82.2 | 83.75 | 80.65 | 83.2 | 83.2 | +0.8 (+0.97%) | 9,853 |
| 27 Sep 2019 | INR | 83.4 | 84.9 | 80.25 | 82.4 | 82.4 | -1 (-1.20%) | 6,778 |
| 26 Sep 2019 | INR | 82.35 | 84.05 | 82.05 | 83.4 | 83.4 | -0.05 (-0.06%) | 5,141 |
| 25 Sep 2019 | INR | 82.5 | 85.25 | 82 | 83.45 | 83.45 | +1.35 (+1.64%) | 7,850 |
| 24 Sep 2019 | INR | 82.2 | 84.75 | 81.15 | 82.1 | 82.1 | +1.3 (+1.61%) | 15,703 |
| 23 Sep 2019 | INR | 83 | 84.7 | 78.05 | 80.8 | 80.8 | +0.05 (+0.06%) | 14,765 |
| 20 Sep 2019 | INR | 82.2 | 85 | 80.55 | 80.75 | 80.75 | -4 (-4.72%) | 17,933 |
| 19 Sep 2019 | INR | 84.55 | 86.75 | 83.55 | 84.75 | 84.75 | -1.85 (-2.14%) | 5,052 |
| 18 Sep 2019 | INR | 88.35 | 88.35 | 83.15 | 86.6 | 86.6 | -0.9 (-1.03%) | 5,799 |
| 17 Sep 2019 | INR | 92.4 | 94.5 | 87.5 | 87.5 | 87.5 | -4.6 (-4.99%) | 9,881 |
| 16 Sep 2019 | INR | 94.5 | 95 | 91.1 | 92.1 | 92.1 | -3.05 (-3.21%) | 6,475 |
| 13 Sep 2019 | INR | 101.5 | 101.5 | 92.55 | 95.15 | 95.15 | -2.25 (-2.31%) | 27,081 |
| 12 Sep 2019 | INR | 91.3 | 99.05 | 91.3 | 97.4 | 97.4 | +7.35 (+8.16%) | 77,541 |
| 11 Sep 2019 | INR | 80.7 | 90.1 | 80 | 90.05 | 90.05 | +8.1 (+9.88%) | 38,255 |
