| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 78.75 | 79.7 | 76.4 | 77.65 | 77.65 | -0.7 (-0.89%) | 904,852 |
| 24 Oct 2019 | INR | 79.4 | 81.2 | 77.4 | 78.35 | 78.35 | -0.65 (-0.82%) | 1,623,670 |
| 23 Oct 2019 | INR | 79 | 81.85 | 76.75 | 79 | 79 | +0.3 (+0.38%) | 3,106,251 |
| 22 Oct 2019 | INR | 77.7 | 81.6 | 76.6 | 78.7 | 78.7 | +1.4 (+1.81%) | 2,612,718 |
| 18 Oct 2019 | INR | 75.8 | 79.9 | 74.5 | 77.3 | 77.3 | +1.5 (+1.98%) | 2,776,703 |
| 17 Oct 2019 | INR | 72 | 77.75 | 71.35 | 75.8 | 75.8 | +3.85 (+5.35%) | 3,149,854 |
| 16 Oct 2019 | INR | 71.5 | 73.2 | 71 | 71.95 | 71.95 | +0.8 (+1.12%) | 1,736,418 |
| 15 Oct 2019 | INR | 70.85 | 73.35 | 70.3 | 71.15 | 71.15 | +0.7 (+0.99%) | 1,869,371 |
| 14 Oct 2019 | INR | 71.25 | 72.75 | 70.05 | 70.45 | 70.45 | -0.35 (-0.49%) | 1,762,504 |
| 11 Oct 2019 | INR | 69.35 | 72.75 | 69.15 | 70.8 | 70.8 | +2.05 (+2.98%) | 1,531,648 |
| 10 Oct 2019 | INR | 70 | 70.75 | 68 | 68.75 | 68.75 | -1.75 (-2.48%) | 911,533 |
| 9 Oct 2019 | INR | 68.1 | 72.4 | 67.9 | 70.5 | 70.5 | +2.6 (+3.83%) | 1,556,766 |
| 7 Oct 2019 | INR | 72 | 73.45 | 66.9 | 67.9 | 67.9 | -4.2 (-5.83%) | 1,393,820 |
| 4 Oct 2019 | INR | 73.45 | 75.65 | 71.15 | 72.1 | 72.1 | -1.05 (-1.44%) | 1,065,072 |
| 3 Oct 2019 | INR | 73.2 | 76 | 72.25 | 73.15 | 73.15 | -0.55 (-0.75%) | 1,046,984 |
| 1 Oct 2019 | INR | 78.5 | 79.8 | 71.1 | 73.7 | 73.7 | -4.05 (-5.21%) | 1,538,561 |
| 30 Sep 2019 | INR | 84 | 84.8 | 76.4 | 77.75 | 77.75 | -6.9 (-8.15%) | 1,810,500 |
| 27 Sep 2019 | INR | 86.95 | 87.8 | 84.1 | 84.65 | 84.65 | -2.3 (-2.65%) | 1,035,091 |
| 26 Sep 2019 | INR | 86.2 | 89.2 | 86.2 | 86.95 | 86.95 | +0.85 (+0.99%) | 1,854,522 |
| 25 Sep 2019 | INR | 88.8 | 89.9 | 85.5 | 86.1 | 86.1 | -2.7 (-3.04%) | 1,680,268 |
| 24 Sep 2019 | INR | 90.55 | 90.9 | 88.2 | 88.8 | 88.8 | -1.95 (-2.15%) | 1,351,661 |
| 23 Sep 2019 | INR | 89.5 | 93.35 | 88.75 | 90.75 | 90.75 | +2.6 (+2.95%) | 3,475,099 |
| 20 Sep 2019 | INR | 82.2 | 91.2 | 81.3 | 88.15 | 88.15 | +6.4 (+7.83%) | 5,758,238 |
| 19 Sep 2019 | INR | 86.1 | 87.4 | 80.25 | 81.75 | 81.75 | -4.35 (-5.05%) | 1,540,128 |
| 18 Sep 2019 | INR | 86.9 | 88.3 | 85.5 | 86.1 | 86.1 | -0.1 (-0.12%) | 1,606,761 |
| 17 Sep 2019 | INR | 92.05 | 96 | 85.2 | 86.2 | 86.2 | -6.35 (-6.86%) | 4,740,810 |
| 16 Sep 2019 | INR | 85.4 | 94.4 | 85.3 | 92.55 | 92.55 | +6.05 (+6.99%) | 8,504,568 |
| 13 Sep 2019 | INR | 85.25 | 87.7 | 85.2 | 86.5 | 86.5 | +0.55 (+0.64%) | 1,586,003 |
| 12 Sep 2019 | INR | 85.7 | 87.7 | 85.3 | 85.95 | 85.95 | -1.2 (-1.38%) | 1,902,860 |
| 11 Sep 2019 | INR | 87.75 | 91.75 | 84.5 | 87.15 | 87.15 | -0.35 (-0.40%) | 3,187,840 |
