| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 47 | 48.67 | 45.6 | 46.12 | 15.3733 | -0.63 (-1.35%) | 948,456 |
| 24 Oct 2019 | INR | 48.77 | 49 | 45.6 | 46.75 | 15.5833 | -1.52 (-3.15%) | 427,749 |
| 23 Oct 2019 | INR | 48.65 | 49.55 | 47.62 | 48.27 | 16.09 | -0.55 (-1.13%) | 251,472 |
| 22 Oct 2019 | INR | 48.67 | 50.73 | 46.98 | 48.82 | 16.2733 | -0.06 (-0.12%) | 1,086,306 |
| 18 Oct 2019 | INR | 44.33 | 49.8 | 43.57 | 48.88 | 16.2933 | +3.73 (+8.26%) | 3,233,178 |
| 17 Oct 2019 | INR | 40.9 | 48.33 | 39.42 | 45.15 | 15.05 | +3.6 (+8.66%) | 3,467,844 |
| 16 Oct 2019 | INR | 40.98 | 42.5 | 40.22 | 41.55 | 13.85 | +0.92 (+2.26%) | 621,804 |
| 15 Oct 2019 | INR | 40.85 | 41.05 | 40.18 | 40.63 | 13.5433 | +0.2 (+0.49%) | 189,414 |
| 14 Oct 2019 | INR | 41.4 | 42.3 | 40.1 | 40.43 | 13.4767 | -1.22 (-2.93%) | 481,590 |
| 11 Oct 2019 | INR | 41.38 | 42.83 | 41.05 | 41.65 | 13.8833 | +0.15 (+0.36%) | 217,230 |
| 10 Oct 2019 | INR | 41.07 | 42.27 | 40.75 | 41.5 | 13.8333 | +0.05 (+0.12%) | 202,482 |
| 9 Oct 2019 | INR | 40.07 | 41.65 | 40.07 | 41.45 | 13.8167 | +0.88 (+2.17%) | 155,733 |
| 7 Oct 2019 | INR | 40.88 | 41 | 39.95 | 40.57 | 13.5233 | +0.14 (+0.35%) | 219,198 |
| 4 Oct 2019 | INR | 41.07 | 41.47 | 40.02 | 40.43 | 13.4767 | -0.57 (-1.39%) | 749,466 |
| 3 Oct 2019 | INR | 40 | 41.33 | 39.83 | 41 | 13.6667 | +0.72 (+1.79%) | 295,917 |
| 1 Oct 2019 | INR | 40.5 | 40.65 | 39.63 | 40.28 | 13.4267 | +0.06 (+0.15%) | 356,616 |
| 30 Sep 2019 | INR | 40.33 | 41.4 | 39.67 | 40.22 | 13.4067 | -0.35 (-0.86%) | 434,718 |
| 27 Sep 2019 | INR | 40.45 | 41.63 | 40.18 | 40.57 | 13.5233 | +0.29 (+0.72%) | 978,432 |
| 26 Sep 2019 | INR | 42.43 | 43.47 | 39.7 | 40.28 | 13.4267 | -2.14 (-5.04%) | 1,682,280 |
| 25 Sep 2019 | INR | 44.23 | 44.23 | 41.87 | 42.42 | 14.14 | -1.3 (-2.97%) | 714,012 |
| 24 Sep 2019 | INR | 45 | 45.27 | 43.57 | 43.72 | 14.5733 | -1.26 (-2.80%) | 413,136 |
| 23 Sep 2019 | INR | 42.77 | 45.67 | 41.82 | 44.98 | 14.9933 | +2.63 (+6.21%) | 1,893,909 |
| 20 Sep 2019 | INR | 40.65 | 43.2 | 40.15 | 42.35 | 14.1167 | +2.17 (+5.40%) | 21,948,678 |
| 19 Sep 2019 | INR | 40.63 | 40.82 | 39.87 | 40.18 | 13.3933 | -0.12 (-0.30%) | 478,524 |
| 18 Sep 2019 | INR | 39.95 | 40.93 | 38.95 | 40.3 | 13.4333 | +0.87 (+2.21%) | 1,134,480 |
| 17 Sep 2019 | INR | 40.43 | 41.1 | 39.37 | 39.43 | 13.1433 | -0.62 (-1.55%) | 1,883,331 |
| 16 Sep 2019 | INR | 38.98 | 40.8 | 38.78 | 40.05 | 13.35 | +0.67 (+1.70%) | 3,633,927 |
| 13 Sep 2019 | INR | 43.53 | 44 | 37.35 | 39.38 | 13.1267 | -4.22 (-9.68%) | 25,524,321 |
| 12 Sep 2019 | INR | 43.5 | 44.02 | 43.48 | 43.6 | 14.5333 | +0.27 (+0.62%) | 167,292 |
| 11 Sep 2019 | INR | 44.67 | 45.33 | 43.25 | 43.33 | 14.4433 | -1.39 (-3.11%) | 1,547,223 |
