| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2019 | INR | 26.3 | 26.45 | 25.15 | 26.25 | 26.25 | +0.45 (+1.74%) | 2,938 |
| 25 Oct 2019 | INR | 26.15 | 26.35 | 25.5 | 25.8 | 25.8 | 0.0 (0.0%) | 7,032 |
| 24 Oct 2019 | INR | 25.9 | 27.2 | 25.5 | 25.8 | 25.8 | -0.1 (-0.39%) | 30,544 |
| 23 Oct 2019 | INR | 25.85 | 26 | 25.75 | 25.9 | 25.9 | +0.1 (+0.39%) | 9,138 |
| 22 Oct 2019 | INR | 25.9 | 26 | 25.75 | 25.8 | 25.8 | 0.0 (0.0%) | 29,581 |
| 18 Oct 2019 | INR | 25.9 | 26.8 | 25.75 | 25.8 | 25.8 | -0.2 (-0.77%) | 41,191 |
| 17 Oct 2019 | INR | 26.4 | 26.65 | 25.85 | 26 | 26 | 0.0 (0.0%) | 35,684 |
| 16 Oct 2019 | INR | 26.75 | 26.95 | 25.9 | 26 | 26 | -0.1 (-0.38%) | 78,813 |
| 15 Oct 2019 | INR | 28 | 28.3 | 26 | 26.1 | 26.1 | -2.05 (-7.28%) | 70,985 |
| 14 Oct 2019 | INR | 28.1 | 28.3 | 27.6 | 28.15 | 28.15 | -0.35 (-1.23%) | 52,999 |
| 11 Oct 2019 | INR | 28.9 | 29.05 | 27.55 | 28.5 | 28.5 | +0.35 (+1.24%) | 3,607 |
| 10 Oct 2019 | INR | 28 | 29.05 | 27.2 | 28.15 | 28.15 | +0.05 (+0.18%) | 10,383 |
| 9 Oct 2019 | INR | 28.3 | 28.4 | 28 | 28.1 | 28.1 | -0.05 (-0.18%) | 3,563 |
| 7 Oct 2019 | INR | 29.4 | 29.4 | 27.6 | 28.15 | 28.15 | -0.55 (-1.92%) | 8,764 |
| 4 Oct 2019 | INR | 29.35 | 29.6 | 28.5 | 28.7 | 28.7 | -0.65 (-2.21%) | 7,730 |
| 3 Oct 2019 | INR | 29.55 | 30.75 | 29.35 | 29.35 | 29.35 | -0.55 (-1.84%) | 2,303 |
| 1 Oct 2019 | INR | 30.05 | 32 | 28.5 | 29.9 | 29.9 | -0.25 (-0.83%) | 23,658 |
| 30 Sep 2019 | INR | 31.05 | 31.75 | 30 | 30.15 | 30.15 | -0.9 (-2.90%) | 8,694 |
| 27 Sep 2019 | INR | 31.95 | 32 | 31 | 31.05 | 31.05 | -0.8 (-2.51%) | 4,605 |
| 26 Sep 2019 | INR | 32.4 | 32.85 | 31.7 | 31.85 | 31.85 | -0.25 (-0.78%) | 27,836 |
| 25 Sep 2019 | INR | 33 | 33.05 | 31.55 | 32.1 | 32.1 | -1 (-3.02%) | 8,271 |
| 24 Sep 2019 | INR | 33.55 | 33.55 | 31.4 | 33.1 | 33.1 | -0.75 (-2.22%) | 31,539 |
| 23 Sep 2019 | INR | 32.85 | 35 | 31.6 | 33.85 | 33.85 | +1.4 (+4.31%) | 24,339 |
| 20 Sep 2019 | INR | 32.05 | 32.9 | 31.85 | 32.45 | 32.45 | +0.15 (+0.46%) | 11,958 |
| 19 Sep 2019 | INR | 32.5 | 32.5 | 31.45 | 32.3 | 32.3 | -0.4 (-1.22%) | 3,470 |
| 18 Sep 2019 | INR | 31.7 | 32.8 | 31.15 | 32.7 | 32.7 | +0.85 (+2.67%) | 10,439 |
| 17 Sep 2019 | INR | 31.85 | 33 | 31.5 | 31.85 | 31.85 | -0.3 (-0.93%) | 9,561 |
| 16 Sep 2019 | INR | 32.5 | 33.2 | 31 | 32.15 | 32.15 | -0.55 (-1.68%) | 8,874 |
| 13 Sep 2019 | INR | 32.15 | 33 | 32 | 32.7 | 32.7 | +0.6 (+1.87%) | 8,734 |
| 12 Sep 2019 | INR | 33.55 | 34 | 32 | 32.1 | 32.1 | -1.5 (-4.46%) | 6,617 |
