| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 58.5 | 59.55 | 58.3 | 58.95 | 58.95 | +0.5 (+0.86%) | 25,651 |
| 24 Oct 2019 | INR | 56.35 | 61.05 | 55.95 | 58.45 | 58.45 | +2.4 (+4.28%) | 80,212 |
| 23 Oct 2019 | INR | 56.35 | 56.6 | 56.05 | 56.05 | 56.05 | +0.05 (+0.09%) | 4,927 |
| 22 Oct 2019 | INR | 56.2 | 56.25 | 55.75 | 56 | 56 | -0.6 (-1.06%) | 8,146 |
| 18 Oct 2019 | INR | 58 | 58 | 56.2 | 56.6 | 56.6 | +0.45 (+0.80%) | 14,025 |
| 17 Oct 2019 | INR | 56.25 | 56.4 | 56.05 | 56.15 | 56.15 | -0.05 (-0.09%) | 5,650 |
| 16 Oct 2019 | INR | 56.1 | 56.8 | 55.6 | 56.2 | 56.2 | +0.2 (+0.36%) | 5,139 |
| 15 Oct 2019 | INR | 56.55 | 57.8 | 55.6 | 56 | 56 | +0.3 (+0.54%) | 21,986 |
| 14 Oct 2019 | INR | 55.8 | 55.85 | 55.35 | 55.7 | 55.7 | +0.05 (+0.09%) | 6,181 |
| 11 Oct 2019 | INR | 55.55 | 55.95 | 55.5 | 55.65 | 55.65 | 0.0 (0.0%) | 5,085 |
| 10 Oct 2019 | INR | 56.25 | 56.6 | 55.45 | 55.65 | 55.65 | -0.05 (-0.09%) | 4,257 |
| 9 Oct 2019 | INR | 56.25 | 57 | 55.35 | 55.7 | 55.7 | -0.4 (-0.71%) | 12,543 |
| 7 Oct 2019 | INR | 57 | 57 | 55.85 | 56.1 | 56.1 | +0.05 (+0.09%) | 5,963 |
| 4 Oct 2019 | INR | 56.55 | 56.9 | 55.95 | 56.05 | 56.05 | -0.15 (-0.27%) | 8,230 |
| 3 Oct 2019 | INR | 56.4 | 57.4 | 56 | 56.2 | 56.2 | -0.65 (-1.14%) | 7,520 |
| 1 Oct 2019 | INR | 57.8 | 58 | 56.55 | 56.85 | 56.85 | -0.25 (-0.44%) | 27,367 |
| 30 Sep 2019 | INR | 57.9 | 57.9 | 56.85 | 57.1 | 57.1 | -0.4 (-0.70%) | 18,478 |
| 27 Sep 2019 | INR | 57.55 | 57.85 | 57.05 | 57.5 | 57.5 | -0.45 (-0.78%) | 33,992 |
| 26 Sep 2019 | INR | 59.9 | 60 | 57.7 | 57.95 | 57.95 | -0.6 (-1.02%) | 43,645 |
| 25 Sep 2019 | INR | 59.95 | 59.95 | 57.3 | 58.55 | 58.55 | +0.75 (+1.30%) | 92,119 |
| 24 Sep 2019 | INR | 61.2 | 69 | 56.65 | 57.8 | 57.8 | -2.1 (-3.51%) | 1,742,183 |
| 23 Sep 2019 | INR | 59 | 62.4 | 57.2 | 59.9 | 59.9 | +6.1 (+11.34%) | 356,974 |
| 20 Sep 2019 | INR | 53.95 | 54.6 | 53 | 53.8 | 53.8 | +0.8 (+1.51%) | 55,426 |
| 19 Sep 2019 | INR | 55 | 55.15 | 52.8 | 53 | 53 | -1.95 (-3.55%) | 48,037 |
| 18 Sep 2019 | INR | 56.5 | 57.6 | 54.3 | 54.95 | 54.95 | -0.2 (-0.36%) | 103,193 |
| 17 Sep 2019 | INR | 58 | 58.25 | 55 | 55.15 | 55.15 | -2.2 (-3.84%) | 11,862 |
| 16 Sep 2019 | INR | 55.55 | 57.95 | 55.25 | 57.35 | 57.35 | +1.4 (+2.50%) | 80,192 |
| 13 Sep 2019 | INR | 54.15 | 57 | 54.05 | 55.95 | 55.95 | +1.95 (+3.61%) | 99,417 |
| 12 Sep 2019 | INR | 53.95 | 54.4 | 53.8 | 54 | 54 | +0.55 (+1.03%) | 89,416 |
| 11 Sep 2019 | INR | 54.4 | 54.4 | 53 | 53.45 | 53.45 | +0.65 (+1.23%) | 178,304 |
