| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 76.7 | 77.65 | 73.9 | 75.9 | 75.9 | -2.35 (-3.00%) | 65,372 |
| 24 Oct 2019 | INR | 79.5 | 80.6 | 77.4 | 78.25 | 78.25 | -1.05 (-1.32%) | 89,724 |
| 23 Oct 2019 | INR | 77 | 80.05 | 76.55 | 79.3 | 79.3 | +2.6 (+3.39%) | 65,583 |
| 22 Oct 2019 | INR | 77.15 | 78.15 | 76.3 | 76.7 | 76.7 | -1.25 (-1.60%) | 38,880 |
| 18 Oct 2019 | INR | 76.65 | 78.7 | 76.6 | 77.95 | 77.95 | +1.7 (+2.23%) | 31,490 |
| 17 Oct 2019 | INR | 75.45 | 76.5 | 74.65 | 76.25 | 76.25 | +1 (+1.33%) | 57,047 |
| 16 Oct 2019 | INR | 76.1 | 76.8 | 75.1 | 75.25 | 75.25 | -0.55 (-0.73%) | 8,958 |
| 15 Oct 2019 | INR | 77.25 | 77.65 | 72.1 | 75.8 | 75.8 | -1.4 (-1.81%) | 65,081 |
| 14 Oct 2019 | INR | 78.15 | 78.45 | 76.6 | 77.2 | 77.2 | -0.6 (-0.77%) | 17,715 |
| 11 Oct 2019 | INR | 77.15 | 78.75 | 75.5 | 77.8 | 77.8 | +1.05 (+1.37%) | 31,255 |
| 10 Oct 2019 | INR | 74.9 | 77.5 | 74.8 | 76.75 | 76.75 | +1.6 (+2.13%) | 25,464 |
| 9 Oct 2019 | INR | 74.95 | 75.5 | 72.7 | 75.15 | 75.15 | +1.4 (+1.90%) | 44,014 |
| 7 Oct 2019 | INR | 77 | 77 | 73.55 | 73.75 | 73.75 | -2.35 (-3.09%) | 39,434 |
| 4 Oct 2019 | INR | 76.6 | 77.15 | 75.5 | 76.1 | 76.1 | 0.0 (0.0%) | 29,337 |
| 3 Oct 2019 | INR | 75.4 | 76.7 | 75.2 | 76.1 | 76.1 | -0.35 (-0.46%) | 44,408 |
| 1 Oct 2019 | INR | 80.1 | 80.2 | 75.6 | 76.45 | 76.45 | -1.3 (-1.67%) | 45,798 |
| 30 Sep 2019 | INR | 81 | 81 | 77.45 | 77.75 | 77.75 | -2.15 (-2.69%) | 23,134 |
| 27 Sep 2019 | INR | 82.55 | 83.8 | 79.6 | 79.9 | 79.9 | -2.3 (-2.80%) | 75,702 |
| 26 Sep 2019 | INR | 82.95 | 83.5 | 81.25 | 82.2 | 82.2 | -0.55 (-0.66%) | 56,118 |
| 25 Sep 2019 | INR | 86.55 | 87.25 | 82.25 | 82.75 | 82.75 | -2.25 (-2.65%) | 129,128 |
| 24 Sep 2019 | INR | 80.6 | 87 | 80 | 85 | 85 | +4.25 (+5.26%) | 114,159 |
| 23 Sep 2019 | INR | 81 | 82.75 | 79.8 | 80.75 | 80.75 | +1.9 (+2.41%) | 208,030 |
| 20 Sep 2019 | INR | 76 | 79.7 | 75.3 | 78.85 | 78.85 | +3 (+3.96%) | 85,704 |
| 19 Sep 2019 | INR | 76.85 | 77.1 | 75.6 | 75.85 | 75.85 | -1.45 (-1.88%) | 28,191 |
| 18 Sep 2019 | INR | 78.05 | 78.15 | 76.85 | 77.3 | 77.3 | +0.05 (+0.06%) | 29,662 |
| 17 Sep 2019 | INR | 82.15 | 83 | 76 | 77.25 | 77.25 | -2.05 (-2.59%) | 136,192 |
| 16 Sep 2019 | INR | 79 | 80.75 | 78 | 79.3 | 79.3 | -0.5 (-0.63%) | 63,180 |
| 13 Sep 2019 | INR | 77.2 | 80.4 | 77 | 79.8 | 79.8 | +2.5 (+3.23%) | 67,123 |
| 12 Sep 2019 | INR | 78.9 | 79.7 | 77.2 | 77.3 | 77.3 | -1.65 (-2.09%) | 119,123 |
| 11 Sep 2019 | INR | 76.3 | 79.3 | 74.95 | 78.95 | 78.95 | +4 (+5.34%) | 82,663 |
