| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 39.26 | 41.46 | 39.26 | 41.16 | 20.58 | +0.46 (+1.13%) | 5,344 |
| 24 Oct 2019 | INR | 41.6 | 42.9 | 40.5 | 40.7 | 20.35 | -0.4 (-0.97%) | 15,978 |
| 23 Oct 2019 | INR | 41.9 | 48.76 | 40.3 | 41.1 | 20.55 | +0.44 (+1.08%) | 159,236 |
| 22 Oct 2019 | INR | 42.8 | 44 | 37.1 | 40.66 | 20.33 | -0.18 (-0.44%) | 5,862 |
| 18 Oct 2019 | INR | 40.5 | 41.5 | 39 | 40.84 | 20.42 | +0.54 (+1.34%) | 23,686 |
| 17 Oct 2019 | INR | 40.9 | 40.9 | 37.34 | 40.3 | 20.15 | +0.76 (+1.92%) | 3,942 |
| 16 Oct 2019 | INR | 37 | 42.34 | 35 | 39.54 | 19.77 | -0.22 (-0.55%) | 22,138 |
| 15 Oct 2019 | INR | 41 | 41 | 36.34 | 39.76 | 19.88 | +0.22 (+0.56%) | 11,834 |
| 14 Oct 2019 | INR | 39 | 42.7 | 39 | 39.54 | 19.77 | -0.36 (-0.90%) | 2,624 |
| 11 Oct 2019 | INR | 40 | 42.7 | 35 | 39.9 | 19.95 | +2.5 (+6.68%) | 56,960 |
| 10 Oct 2019 | INR | 36.9 | 41.9 | 34.2 | 37.4 | 18.7 | +1.9 (+5.35%) | 11,446 |
| 9 Oct 2019 | INR | 39.9 | 39.9 | 33.54 | 35.5 | 17.75 | +0.1 (+0.28%) | 4,064 |
| 7 Oct 2019 | INR | 35 | 37.9 | 35 | 35.4 | 17.7 | -0.94 (-2.59%) | 4,864 |
| 4 Oct 2019 | INR | 39.9 | 40.66 | 36 | 36.34 | 18.17 | -1.82 (-4.77%) | 31,952 |
| 3 Oct 2019 | INR | 34.9 | 40 | 32.7 | 38.16 | 19.08 | +1.36 (+3.70%) | 41,496 |
| 1 Oct 2019 | INR | 37 | 37.5 | 34.54 | 36.8 | 18.4 | 0.0 (0.0%) | 1,326 |
| 30 Sep 2019 | INR | 36.26 | 41.7 | 36.26 | 36.8 | 18.4 | -1.2 (-3.16%) | 3,510 |
| 27 Sep 2019 | INR | 38.6 | 39.04 | 36.8 | 38 | 19 | -2 (-5%) | 4,872 |
| 26 Sep 2019 | INR | 43.46 | 43.8 | 39 | 40 | 20 | +1 (+2.56%) | 288 |
| 25 Sep 2019 | INR | 42.5 | 42.5 | 38.3 | 39 | 19.5 | -1.1 (-2.74%) | 1,926 |
| 24 Sep 2019 | INR | 38.6 | 48 | 36.34 | 40.1 | 20.05 | 0.0 (0.0%) | 2,890 |
| 23 Sep 2019 | INR | 38.6 | 44.8 | 38.04 | 40.1 | 20.05 | +1.5 (+3.89%) | 3,098 |
| 20 Sep 2019 | INR | 38.26 | 40 | 38.2 | 38.6 | 19.3 | +0.4 (+1.05%) | 4,984 |
| 19 Sep 2019 | INR | 40 | 40.3 | 38.2 | 38.2 | 19.1 | -2.7 (-6.60%) | 714 |
| 18 Sep 2019 | INR | 43.8 | 43.8 | 38.2 | 40.9 | 20.45 | -2.9 (-6.62%) | 9,950 |
| 17 Sep 2019 | INR | 42.96 | 48.8 | 42.96 | 43.8 | 21.9 | +2.76 (+6.73%) | 38,390 |
| 16 Sep 2019 | INR | 40.9 | 41.9 | 40.04 | 41.04 | 20.52 | -0.16 (-0.39%) | 15,294 |
| 13 Sep 2019 | INR | 44.9 | 44.9 | 40 | 41.2 | 20.6 | +0.54 (+1.33%) | 9,752 |
| 12 Sep 2019 | INR | 38.5 | 42 | 38.5 | 40.66 | 20.33 | +2 (+5.17%) | 18,924 |
| 11 Sep 2019 | INR | 37.54 | 41.5 | 37.04 | 38.66 | 19.33 | +1.96 (+5.34%) | 3,788 |
