| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 43.75 | 44.5 | 43.15 | 43.35 | 43.35 | -0.2 (-0.46%) | 3,460 |
| 24 Oct 2019 | INR | 46 | 46.5 | 43.3 | 43.55 | 43.55 | -1.15 (-2.57%) | 4,967 |
| 23 Oct 2019 | INR | 45.05 | 47.7 | 42.6 | 44.7 | 44.7 | -0.85 (-1.87%) | 33,255 |
| 22 Oct 2019 | INR | 45.15 | 46.35 | 44.2 | 45.55 | 45.55 | +0.4 (+0.89%) | 7,516 |
| 18 Oct 2019 | INR | 43 | 45.4 | 42.5 | 45.15 | 45.15 | +1.2 (+2.73%) | 6,233 |
| 17 Oct 2019 | INR | 44.4 | 44.45 | 43.3 | 43.95 | 43.95 | +1.05 (+2.45%) | 1,765 |
| 16 Oct 2019 | INR | 42.6 | 43.95 | 42.1 | 42.9 | 42.9 | -0.1 (-0.23%) | 3,989 |
| 15 Oct 2019 | INR | 43.25 | 44 | 42.65 | 43 | 43 | 0.0 (0.0%) | 7,026 |
| 14 Oct 2019 | INR | 45.45 | 45.5 | 42.65 | 43 | 43 | -1.75 (-3.91%) | 6,152 |
| 11 Oct 2019 | INR | 44.75 | 47 | 43.2 | 44.75 | 44.75 | 0.0 (0.0%) | 11,832 |
| 10 Oct 2019 | INR | 45.55 | 45.95 | 44.3 | 44.75 | 44.75 | -1.35 (-2.93%) | 989 |
| 9 Oct 2019 | INR | 45.05 | 47.75 | 44.3 | 46.1 | 46.1 | +1.1 (+2.44%) | 18,193 |
| 7 Oct 2019 | INR | 46.5 | 46.5 | 44.3 | 45 | 45 | -0.55 (-1.21%) | 2,525 |
| 4 Oct 2019 | INR | 45.25 | 46.45 | 44.85 | 45.55 | 45.55 | +0.3 (+0.66%) | 14,718 |
| 3 Oct 2019 | INR | 45.65 | 47.8 | 44.2 | 45.25 | 45.25 | -1 (-2.16%) | 8,292 |
| 1 Oct 2019 | INR | 47.05 | 47.5 | 44.3 | 46.25 | 46.25 | -1.3 (-2.73%) | 6,655 |
| 30 Sep 2019 | INR | 51.5 | 51.5 | 44.15 | 47.55 | 47.55 | -2.25 (-4.52%) | 12,514 |
| 27 Sep 2019 | INR | 49.75 | 50.8 | 48.3 | 49.8 | 49.8 | +1.2 (+2.47%) | 15,400 |
| 26 Sep 2019 | INR | 50.15 | 52.75 | 48.1 | 48.6 | 48.6 | -0.85 (-1.72%) | 75,802 |
| 25 Sep 2019 | INR | 50.2 | 52 | 48.3 | 49.45 | 49.45 | -0.75 (-1.49%) | 15,806 |
| 24 Sep 2019 | INR | 47 | 50.85 | 46.25 | 50.2 | 50.2 | +2.65 (+5.57%) | 24,070 |
| 23 Sep 2019 | INR | 49.5 | 49.5 | 46.55 | 47.55 | 47.55 | +0.65 (+1.39%) | 11,458 |
| 20 Sep 2019 | INR | 45.05 | 48 | 44.7 | 46.9 | 46.9 | +1.5 (+3.30%) | 15,453 |
| 19 Sep 2019 | INR | 46.1 | 46.1 | 44.3 | 45.4 | 45.4 | -0.5 (-1.09%) | 9,975 |
| 18 Sep 2019 | INR | 49.25 | 50.6 | 44.4 | 45.9 | 45.9 | -2.85 (-5.85%) | 28,112 |
| 17 Sep 2019 | INR | 48.8 | 53.5 | 46.2 | 48.75 | 48.75 | +0.75 (+1.56%) | 112,544 |
| 16 Sep 2019 | INR | 45 | 48.45 | 44.2 | 48 | 48 | +3.1 (+6.90%) | 22,870 |
| 13 Sep 2019 | INR | 43.15 | 45.3 | 42.2 | 44.9 | 44.9 | +1.05 (+2.39%) | 5,119 |
| 12 Sep 2019 | INR | 45 | 45 | 43.1 | 43.85 | 43.85 | +0.05 (+0.11%) | 8,636 |
| 11 Sep 2019 | INR | 41.7 | 44.1 | 41.1 | 43.8 | 43.8 | +2.2 (+5.29%) | 11,337 |
