| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | INR | 56 | 57.85 | 54.5 | 57.85 | 57.85 | +2.75 (+4.99%) | 1,500,000 |
| 3 Oct 2019 | INR | 53.75 | 55.9 | 51.5 | 55.1 | 55.1 | +1.45 (+2.70%) | 452,730 |
| 1 Oct 2019 | INR | 53 | 55.4 | 51 | 53.65 | 53.65 | 0.0 (0.0%) | 526,830 |
| 30 Sep 2019 | INR | 56.95 | 56.95 | 53.65 | 53.65 | 53.65 | -2.8 (-4.96%) | 273,550 |
| 27 Sep 2019 | INR | 58 | 59.25 | 55.1 | 56.45 | 56.45 | -0.35 (-0.62%) | 893,490 |
| 26 Sep 2019 | INR | 57.85 | 58.35 | 55 | 56.8 | 56.8 | +1.2 (+2.16%) | 1,860,000 |
| 25 Sep 2019 | INR | 52.55 | 56.2 | 52 | 55.6 | 55.6 | +2.05 (+3.83%) | 2,470,000 |
| 24 Sep 2019 | INR | 54.5 | 55.35 | 53.25 | 53.55 | 53.55 | +0.8 (+1.52%) | 1,890,000 |
| 23 Sep 2019 | INR | 53.9 | 54.45 | 51.9 | 52.75 | 52.75 | +0.4 (+0.76%) | 487,640 |
| 20 Sep 2019 | INR | 53.6 | 55.15 | 51.5 | 52.35 | 52.35 | -0.2 (-0.38%) | 871,170 |
| 19 Sep 2019 | INR | 50.8 | 53 | 50.8 | 52.55 | 52.55 | +2.05 (+4.06%) | 1,300,000 |
| 18 Sep 2019 | INR | 50.75 | 51.8 | 50.3 | 50.5 | 50.5 | +0.5 (+1%) | 352,680 |
| 17 Sep 2019 | INR | 52.45 | 52.45 | 49.8 | 50 | 50 | -3.2 (-6.02%) | 534,950 |
| 16 Sep 2019 | INR | 55 | 55.4 | 53.2 | 53.2 | 53.2 | -2.75 (-4.92%) | 639,700 |
| 13 Sep 2019 | INR | 54 | 55.95 | 53.5 | 55.95 | 55.95 | +2.65 (+4.97%) | 1,450,000 |
| 12 Sep 2019 | INR | 51 | 54.8 | 50.15 | 53.3 | 53.3 | +3.45 (+6.92%) | 1,730,000 |
| 11 Sep 2019 | INR | 46.75 | 49.85 | 46.1 | 49.85 | 49.85 | +4.5 (+9.92%) | 1,310,000 |
| 9 Sep 2019 | INR | 41.3 | 45.35 | 40.7 | 45.35 | 45.35 | +4.1 (+9.94%) | 1,030,000 |
| 6 Sep 2019 | INR | 41 | 41.95 | 40 | 41.25 | 41.25 | +0.45 (+1.10%) | 448,870 |
| 5 Sep 2019 | INR | 39.7 | 41.7 | 39.7 | 40.8 | 40.8 | +1.2 (+3.03%) | 408,280 |
| 4 Sep 2019 | INR | 41.35 | 41.35 | 39 | 39.6 | 39.6 | -0.7 (-1.74%) | 178,740 |
| 3 Sep 2019 | INR | 41.45 | 41.45 | 39.5 | 40.3 | 40.3 | -1.25 (-3.01%) | 197,360 |
| 30 Aug 2019 | INR | 40.1 | 42.3 | 38.9 | 41.55 | 41.55 | +1.7 (+4.27%) | 375,580 |
| 29 Aug 2019 | INR | 40.9 | 40.9 | 39 | 39.85 | 39.85 | -1.35 (-3.28%) | 254,740 |
| 28 Aug 2019 | INR | 40.55 | 42.3 | 40.25 | 41.2 | 41.2 | -0.2 (-0.48%) | 565,370 |
| 27 Aug 2019 | INR | 39.45 | 42 | 39.1 | 41.4 | 41.4 | +2.85 (+7.39%) | 582,600 |
| 26 Aug 2019 | INR | 41.2 | 41.55 | 37 | 38.55 | 38.55 | -0.85 (-2.16%) | 658,990 |
| 23 Aug 2019 | INR | 37.4 | 40.35 | 35.15 | 39.4 | 39.4 | +1.9 (+5.07%) | 458,990 |
| 22 Aug 2019 | INR | 40.05 | 40.4 | 36.8 | 37.5 | 37.5 | -2.55 (-6.37%) | 449,210 |
| 21 Aug 2019 | INR | 41.35 | 41.4 | 39.4 | 40.05 | 40.05 | -1.35 (-3.26%) | 343,180 |
