| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2019 | INR | 78.15 | 81.45 | 76.4 | 80.25 | 80.25 | +1.75 (+2.23%) | 135,128 |
| 4 Nov 2019 | INR | 79.95 | 80.05 | 76 | 78.5 | 78.5 | +1.65 (+2.15%) | 88,509 |
| 1 Nov 2019 | INR | 78.65 | 79.8 | 76.2 | 76.85 | 76.85 | -0.5 (-0.65%) | 89,961 |
| 31 Oct 2019 | INR | 81.2 | 82 | 75.25 | 77.35 | 77.35 | -3.9 (-4.80%) | 237,570 |
| 30 Oct 2019 | INR | 75.5 | 83.8 | 73.75 | 81.25 | 81.25 | +6.1 (+8.12%) | 460,797 |
| 29 Oct 2019 | INR | 73.9 | 75.8 | 73 | 75.15 | 75.15 | +2 (+2.73%) | 276,386 |
| 27 Oct 2019 | INR | 73.5 | 74 | 72.3 | 73.15 | 73.15 | +0.85 (+1.18%) | 134,525 |
| 25 Oct 2019 | INR | 69 | 74.6 | 66.25 | 72.3 | 72.3 | +4.65 (+6.87%) | 349,993 |
| 24 Oct 2019 | INR | 62.85 | 68.75 | 62.7 | 67.65 | 67.65 | +3.55 (+5.54%) | 275,649 |
| 23 Oct 2019 | INR | 65.05 | 65.25 | 63.2 | 64.1 | 64.1 | -0.95 (-1.46%) | 86,585 |
| 22 Oct 2019 | INR | 65.95 | 65.95 | 64 | 65.05 | 65.05 | +1.35 (+2.12%) | 63,354 |
| 18 Oct 2019 | INR | 63.6 | 67.55 | 62.05 | 63.7 | 63.7 | 0.0 (0.0%) | 210,968 |
| 17 Oct 2019 | INR | 61.3 | 64.7 | 61.2 | 63.7 | 63.7 | +2.1 (+3.41%) | 118,983 |
| 16 Oct 2019 | INR | 62.95 | 63.75 | 57.5 | 61.6 | 61.6 | 0.0 (0.0%) | 140,953 |
| 15 Oct 2019 | INR | 58.95 | 63 | 57 | 61.6 | 61.6 | +4.2 (+7.32%) | 193,200 |
| 14 Oct 2019 | INR | 54.15 | 58.9 | 54.15 | 57.4 | 57.4 | +3.25 (+6.00%) | 85,711 |
| 11 Oct 2019 | INR | 55.85 | 57 | 53.75 | 54.15 | 54.15 | -1.3 (-2.34%) | 82,075 |
| 10 Oct 2019 | INR | 55.35 | 57.75 | 55 | 55.45 | 55.45 | -0.2 (-0.36%) | 51,193 |
| 9 Oct 2019 | INR | 58 | 58.6 | 55 | 55.65 | 55.65 | -1.6 (-2.79%) | 98,693 |
| 7 Oct 2019 | INR | 57.5 | 58.7 | 55.1 | 57.25 | 57.25 | +0.15 (+0.26%) | 69,312 |
| 4 Oct 2019 | INR | 58.3 | 58.8 | 56 | 57.1 | 57.1 | -0.75 (-1.30%) | 121,622 |
| 3 Oct 2019 | INR | 51.25 | 59.4 | 50.7 | 57.85 | 57.85 | +6.6 (+12.88%) | 212,532 |
| 1 Oct 2019 | INR | 51.55 | 53.85 | 49.35 | 51.25 | 51.25 | -0.2 (-0.39%) | 187,324 |
| 30 Sep 2019 | INR | 53.45 | 53.5 | 50.55 | 51.45 | 51.45 | -0.8 (-1.53%) | 83,803 |
| 27 Sep 2019 | INR | 49.9 | 53.95 | 49 | 52.25 | 52.25 | +3.65 (+7.51%) | 228,781 |
| 26 Sep 2019 | INR | 47.55 | 50.45 | 47.3 | 48.6 | 48.6 | +0.9 (+1.89%) | 44,230 |
| 25 Sep 2019 | INR | 48.15 | 49.95 | 47.55 | 47.7 | 47.7 | -2.6 (-5.17%) | 45,151 |
| 24 Sep 2019 | INR | 50 | 51.7 | 48.4 | 50.3 | 50.3 | -0.65 (-1.28%) | 41,030 |
| 23 Sep 2019 | INR | 53.45 | 54.9 | 50.05 | 50.95 | 50.95 | +1.8 (+3.66%) | 88,292 |
| 20 Sep 2019 | INR | 48.5 | 51.2 | 45.6 | 49.15 | 49.15 | +2.5 (+5.36%) | 61,071 |
