| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 159.65 | 161.6 | 156.25 | 160.1 | 160.1 | +2.15 (+1.36%) | 189,661 |
| 24 Oct 2019 | INR | 160.75 | 161 | 156.25 | 157.95 | 157.95 | -2.3 (-1.44%) | 125,043 |
| 23 Oct 2019 | INR | 157 | 161.8 | 156 | 160.25 | 160.25 | +4.05 (+2.59%) | 210,308 |
| 22 Oct 2019 | INR | 155.8 | 161 | 154.8 | 156.2 | 156.2 | +0.8 (+0.51%) | 246,022 |
| 18 Oct 2019 | INR | 154.5 | 158.9 | 153.5 | 155.4 | 155.4 | +0.8 (+0.52%) | 147,570 |
| 17 Oct 2019 | INR | 151.8 | 155.5 | 151.25 | 154.6 | 154.6 | +2.7 (+1.78%) | 130,633 |
| 16 Oct 2019 | INR | 147 | 153.5 | 146.25 | 151.9 | 151.9 | +6.35 (+4.36%) | 628,463 |
| 15 Oct 2019 | INR | 146.6 | 148.75 | 144.75 | 145.55 | 145.55 | -0.9 (-0.61%) | 85,377 |
| 14 Oct 2019 | INR | 147.4 | 152 | 145 | 146.45 | 146.45 | -1.8 (-1.21%) | 108,283 |
| 11 Oct 2019 | INR | 148.95 | 151.6 | 147.8 | 148.25 | 148.25 | +0.7 (+0.47%) | 118,040 |
| 10 Oct 2019 | INR | 146.65 | 148.75 | 146.5 | 147.55 | 147.55 | +0.55 (+0.37%) | 66,687 |
| 9 Oct 2019 | INR | 145.5 | 149 | 144.4 | 147 | 147 | +1.65 (+1.14%) | 150,858 |
| 7 Oct 2019 | INR | 150.3 | 151.15 | 144.15 | 145.35 | 145.35 | -4.9 (-3.26%) | 142,033 |
| 4 Oct 2019 | INR | 151 | 152.5 | 148.45 | 150.25 | 150.25 | +1.15 (+0.77%) | 130,009 |
| 3 Oct 2019 | INR | 153.3 | 153.3 | 146.6 | 149.1 | 149.1 | -5.65 (-3.65%) | 188,896 |
| 1 Oct 2019 | INR | 159.8 | 163.45 | 154 | 154.75 | 154.75 | +0.95 (+0.62%) | 715,701 |
| 30 Sep 2019 | INR | 159.1 | 159.85 | 152.3 | 153.8 | 153.8 | -5.25 (-3.30%) | 90,041 |
| 27 Sep 2019 | INR | 163.45 | 163.45 | 157.5 | 159.05 | 159.05 | -2.05 (-1.27%) | 460,897 |
| 26 Sep 2019 | INR | 162 | 162.75 | 158.1 | 161.1 | 161.1 | +0.95 (+0.59%) | 204,073 |
| 25 Sep 2019 | INR | 167.1 | 167.6 | 159.05 | 160.15 | 160.15 | -7.15 (-4.27%) | 247,110 |
| 24 Sep 2019 | INR | 166.25 | 173.95 | 164.15 | 167.3 | 167.3 | -0.85 (-0.51%) | 605,705 |
| 23 Sep 2019 | INR | 178.2 | 178.95 | 164 | 168.15 | 168.15 | -2.6 (-1.52%) | 1,155,606 |
| 20 Sep 2019 | INR | 152.1 | 180.5 | 152.05 | 170.75 | 170.75 | +18.75 (+12.34%) | 671,573 |
| 19 Sep 2019 | INR | 156.45 | 157.7 | 151.2 | 152 | 152 | -4 (-2.56%) | 69,335 |
| 18 Sep 2019 | INR | 158 | 158 | 154.1 | 156 | 156 | +1.9 (+1.23%) | 189,445 |
| 17 Sep 2019 | INR | 159.25 | 163.45 | 152.2 | 154.1 | 154.1 | -6.05 (-3.78%) | 173,168 |
| 16 Sep 2019 | INR | 158.5 | 162.7 | 156.45 | 160.15 | 160.15 | +0.75 (+0.47%) | 197,568 |
| 13 Sep 2019 | INR | 159 | 160.7 | 157.35 | 159.4 | 159.4 | +0.65 (+0.41%) | 214,951 |
| 12 Sep 2019 | INR | 159.4 | 161 | 157.85 | 158.75 | 158.75 | -0.6 (-0.38%) | 77,686 |
| 11 Sep 2019 | INR | 156.4 | 166 | 155.05 | 159.35 | 159.35 | +3.25 (+2.08%) | 796,374 |
