| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 36.6 | 36.8 | 35.2 | 35.54 | 17.77 | -1.12 (-3.06%) | 80,674 |
| 24 Oct 2019 | INR | 37.84 | 37.84 | 36.1 | 36.66 | 18.33 | -0.6 (-1.61%) | 43,678 |
| 23 Oct 2019 | INR | 37 | 38.5 | 35.6 | 37.26 | 18.63 | 0.0 (0.0%) | 87,930 |
| 22 Oct 2019 | INR | 38.9 | 38.9 | 36.6 | 37.26 | 18.63 | -0.4 (-1.06%) | 190,384 |
| 18 Oct 2019 | INR | 35.26 | 37.9 | 35 | 37.66 | 18.83 | +2.32 (+6.56%) | 459,254 |
| 17 Oct 2019 | INR | 35.2 | 35.8 | 35 | 35.34 | 17.67 | +0.18 (+0.51%) | 77,318 |
| 16 Oct 2019 | INR | 35.54 | 36 | 34.76 | 35.16 | 17.58 | -0.14 (-0.40%) | 164,794 |
| 15 Oct 2019 | INR | 36.2 | 36.3 | 33 | 35.3 | 17.65 | -0.6 (-1.67%) | 274,608 |
| 14 Oct 2019 | INR | 36 | 37 | 35.6 | 35.9 | 17.95 | -0.1 (-0.28%) | 503,234 |
| 11 Oct 2019 | INR | 37.34 | 37.5 | 35.5 | 36 | 18 | -0.5 (-1.37%) | 43,444 |
| 10 Oct 2019 | INR | 37.26 | 37.54 | 36.2 | 36.5 | 18.25 | -0.8 (-2.14%) | 90,378 |
| 9 Oct 2019 | INR | 34.76 | 38.04 | 34.5 | 37.3 | 18.65 | +2.54 (+7.31%) | 364,420 |
| 7 Oct 2019 | INR | 36.7 | 36.7 | 31.96 | 34.76 | 17.38 | -0.74 (-2.08%) | 896,172 |
| 4 Oct 2019 | INR | 36.66 | 36.8 | 35.1 | 35.5 | 17.75 | -0.66 (-1.83%) | 132,878 |
| 3 Oct 2019 | INR | 37.4 | 37.4 | 35.76 | 36.16 | 18.08 | +0.2 (+0.56%) | 121,944 |
| 1 Oct 2019 | INR | 37.04 | 37.26 | 35.26 | 35.96 | 17.98 | -0.54 (-1.48%) | 1,166,514 |
| 30 Sep 2019 | INR | 37.46 | 37.7 | 36.2 | 36.5 | 18.25 | -0.5 (-1.35%) | 1,319,146 |
| 27 Sep 2019 | INR | 38.46 | 38.46 | 36.84 | 37 | 18.5 | -1.04 (-2.73%) | 538,230 |
| 26 Sep 2019 | INR | 37.96 | 38.4 | 37.3 | 38.04 | 19.02 | 0.0 (0.0%) | 565,258 |
| 25 Sep 2019 | INR | 38.84 | 39 | 37.7 | 38.04 | 19.02 | -0.5 (-1.30%) | 450,796 |
| 24 Sep 2019 | INR | 39.6 | 40.16 | 38.26 | 38.54 | 19.27 | -0.66 (-1.68%) | 382,910 |
| 23 Sep 2019 | INR | 39.26 | 40.76 | 38.8 | 39.2 | 19.6 | +0.4 (+1.03%) | 1,165,796 |
| 20 Sep 2019 | INR | 38.16 | 41 | 37.9 | 38.8 | 19.4 | +0.54 (+1.41%) | 1,835,386 |
| 19 Sep 2019 | INR | 38.54 | 39.7 | 37.7 | 38.26 | 19.13 | -0.4 (-1.03%) | 512,384 |
| 18 Sep 2019 | INR | 39.46 | 39.6 | 38.2 | 38.66 | 19.33 | -0.14 (-0.36%) | 243,408 |
| 17 Sep 2019 | INR | 40.7 | 40.7 | 38.6 | 38.8 | 19.4 | -1.2 (-3%) | 197,892 |
| 16 Sep 2019 | INR | 39.6 | 40.76 | 39.3 | 40 | 20 | -0.16 (-0.40%) | 529,050 |
| 13 Sep 2019 | INR | 40.96 | 42.34 | 39.7 | 40.16 | 20.08 | -1.34 (-3.23%) | 744,822 |
| 12 Sep 2019 | INR | 42.46 | 43.4 | 40.6 | 41.5 | 20.75 | -0.54 (-1.28%) | 162,414 |
| 11 Sep 2019 | INR | 41.3 | 43.8 | 40.66 | 42.04 | 21.02 | +1.38 (+3.39%) | 1,277,006 |
