| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2019 | INR | 20.9 | 20.9 | 20 | 20.45 | 20.45 | -0.5 (-2.39%) | 9,460 |
| 4 Oct 2019 | INR | 21.2 | 21.2 | 20.05 | 20.95 | 20.95 | +0.1 (+0.48%) | 8,677 |
| 3 Oct 2019 | INR | 21.25 | 21.95 | 20.5 | 20.85 | 20.85 | -0.4 (-1.88%) | 5,391 |
| 1 Oct 2019 | INR | 21.2 | 21.9 | 21.2 | 21.25 | 21.25 | -0.4 (-1.85%) | 732 |
| 30 Sep 2019 | INR | 21.55 | 21.8 | 21.55 | 21.65 | 21.65 | -0.65 (-2.91%) | 1,745 |
| 27 Sep 2019 | INR | 23.2 | 23.2 | 21.5 | 22.3 | 22.3 | +0.2 (+0.90%) | 2,003 |
| 26 Sep 2019 | INR | 22.1 | 22.4 | 21.55 | 22.1 | 22.1 | -0.45 (-2.00%) | 29,428 |
| 25 Sep 2019 | INR | 22.15 | 22.6 | 22.15 | 22.55 | 22.55 | -0.25 (-1.10%) | 2,086 |
| 24 Sep 2019 | INR | 22.05 | 23.2 | 22.05 | 22.8 | 22.8 | +0.55 (+2.47%) | 5,371 |
| 23 Sep 2019 | INR | 24 | 24.25 | 22.1 | 22.25 | 22.25 | -0.95 (-4.09%) | 6,677 |
| 20 Sep 2019 | INR | 23.35 | 23.35 | 22.3 | 23.2 | 23.2 | +0.15 (+0.65%) | 7,148 |
| 19 Sep 2019 | INR | 24 | 24 | 22.8 | 23.05 | 23.05 | -0.9 (-3.76%) | 11,817 |
| 18 Sep 2019 | INR | 24 | 24.7 | 23.6 | 23.95 | 23.95 | +0.4 (+1.70%) | 8,890 |
| 17 Sep 2019 | INR | 22.45 | 23.55 | 21.45 | 23.55 | 23.55 | +1.1 (+4.90%) | 13,959 |
| 16 Sep 2019 | INR | 22.35 | 22.9 | 21.1 | 22.45 | 22.45 | +0.25 (+1.13%) | 17,978 |
| 13 Sep 2019 | INR | 21.1 | 22.65 | 21.1 | 22.2 | 22.2 | +0.25 (+1.14%) | 75,308 |
| 12 Sep 2019 | INR | 22.65 | 22.65 | 21.2 | 21.95 | 21.95 | +0.3 (+1.39%) | 7,065 |
| 11 Sep 2019 | INR | 22.45 | 22.45 | 21.35 | 21.65 | 21.65 | -0.8 (-3.56%) | 31,194 |
| 9 Sep 2019 | INR | 21.25 | 23.3 | 21.25 | 22.45 | 22.45 | +0.25 (+1.13%) | 17,290 |
| 6 Sep 2019 | INR | 24.5 | 24.5 | 22.2 | 22.2 | 22.2 | -1.15 (-4.93%) | 36,496 |
| 5 Sep 2019 | INR | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | +1.1 (+4.94%) | 13,063 |
| 4 Sep 2019 | INR | 21.95 | 22.25 | 20.5 | 22.25 | 22.25 | +2 (+9.88%) | 13,303 |
| 3 Sep 2019 | INR | 19.95 | 20.25 | 19.95 | 20.25 | 20.25 | +1.8 (+9.76%) | 12,031 |
| 30 Aug 2019 | INR | 16.35 | 18.45 | 16.35 | 18.45 | 18.45 | +1.65 (+9.82%) | 10,991 |
| 29 Aug 2019 | INR | 17.6 | 17.6 | 16.05 | 16.8 | 16.8 | -0.15 (-0.88%) | 19,850 |
| 28 Aug 2019 | INR | 17.9 | 18.5 | 16.85 | 16.95 | 16.95 | -1.05 (-5.83%) | 49,642 |
| 27 Aug 2019 | INR | 18.5 | 19.4 | 17.85 | 18 | 18 | -0.1 (-0.55%) | 51,652 |
| 26 Aug 2019 | INR | 19.7 | 19.7 | 17.6 | 18.1 | 18.1 | -0.65 (-3.47%) | 81,527 |
| 23 Aug 2019 | INR | 19.7 | 19.9 | 18.35 | 18.75 | 18.75 | -0.95 (-4.82%) | 72,250 |
| 22 Aug 2019 | INR | 22.45 | 22.45 | 19.5 | 19.7 | 19.7 | -1.85 (-8.58%) | 46,769 |
