| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 172.95 | 174.55 | 171.05 | 172.75 | 172.75 | +0.35 (+0.20%) | 102,480 |
| 24 Oct 2019 | INR | 175.2 | 176.65 | 171.65 | 172.4 | 172.4 | -1.8 (-1.03%) | 155,417 |
| 23 Oct 2019 | INR | 174.6 | 176.8 | 173.5 | 174.2 | 174.2 | +0.35 (+0.20%) | 136,246 |
| 22 Oct 2019 | INR | 173.25 | 177.5 | 172.2 | 173.85 | 173.85 | +1.75 (+1.02%) | 212,280 |
| 18 Oct 2019 | INR | 175.9 | 176.9 | 171.2 | 172.1 | 172.1 | -3.8 (-2.16%) | 201,128 |
| 17 Oct 2019 | INR | 177.2 | 179.7 | 174.6 | 175.9 | 175.9 | -1.3 (-0.73%) | 117,345 |
| 16 Oct 2019 | INR | 175.7 | 180.7 | 175.1 | 177.2 | 177.2 | +2.85 (+1.63%) | 221,693 |
| 15 Oct 2019 | INR | 169 | 175.8 | 167.65 | 174.35 | 174.35 | +6.7 (+4.00%) | 256,743 |
| 14 Oct 2019 | INR | 173.8 | 173.95 | 167.05 | 167.65 | 167.65 | -4.4 (-2.56%) | 231,987 |
| 11 Oct 2019 | INR | 168 | 173.75 | 168 | 172.05 | 172.05 | +4.65 (+2.78%) | 257,359 |
| 10 Oct 2019 | INR | 169.5 | 171.3 | 166.1 | 167.4 | 167.4 | -2.35 (-1.38%) | 105,964 |
| 9 Oct 2019 | INR | 168.95 | 173.95 | 165.45 | 169.75 | 169.75 | +1.55 (+0.92%) | 206,769 |
| 7 Oct 2019 | INR | 172.3 | 175 | 167.1 | 168.2 | 168.2 | -3.25 (-1.90%) | 123,614 |
| 4 Oct 2019 | INR | 173.15 | 175.7 | 170.5 | 171.45 | 171.45 | -0.75 (-0.44%) | 125,067 |
| 3 Oct 2019 | INR | 175.5 | 176 | 171.5 | 172.2 | 172.2 | -5.3 (-2.99%) | 186,563 |
| 1 Oct 2019 | INR | 185.05 | 186.9 | 176 | 177.5 | 177.5 | -5.7 (-3.11%) | 251,166 |
| 30 Sep 2019 | INR | 178.95 | 184.45 | 175.55 | 183.2 | 183.2 | +3.95 (+2.20%) | 257,971 |
| 27 Sep 2019 | INR | 183.05 | 184.45 | 177.65 | 179.25 | 179.25 | -4.2 (-2.29%) | 142,739 |
| 26 Sep 2019 | INR | 184.3 | 185.1 | 182.05 | 183.45 | 183.45 | +0.75 (+0.41%) | 135,374 |
| 25 Sep 2019 | INR | 185.05 | 187.75 | 178.75 | 182.7 | 182.7 | -2.65 (-1.43%) | 176,597 |
| 24 Sep 2019 | INR | 192.7 | 192.8 | 184 | 185.35 | 185.35 | -5.75 (-3.01%) | 245,922 |
| 23 Sep 2019 | INR | 186.4 | 198.7 | 186.4 | 191.1 | 191.1 | +7.6 (+4.14%) | 442,495 |
| 20 Sep 2019 | INR | 179.05 | 186.7 | 172.55 | 183.5 | 183.5 | +6.9 (+3.91%) | 339,731 |
| 19 Sep 2019 | INR | 182.15 | 182.35 | 175 | 176.6 | 176.6 | -4.1 (-2.27%) | 141,394 |
| 18 Sep 2019 | INR | 184.25 | 185 | 179 | 180.7 | 180.7 | -1.2 (-0.66%) | 145,840 |
| 17 Sep 2019 | INR | 183.8 | 189.7 | 180.1 | 181.9 | 181.9 | -1.75 (-0.95%) | 316,582 |
| 16 Sep 2019 | INR | 182 | 185.55 | 179.5 | 183.65 | 183.65 | -0.35 (-0.19%) | 227,775 |
| 13 Sep 2019 | INR | 184 | 187.2 | 182 | 184 | 184 | -1.35 (-0.73%) | 129,873 |
| 12 Sep 2019 | INR | 189.8 | 193.05 | 184 | 185.35 | 185.35 | -2.4 (-1.28%) | 291,334 |
| 11 Sep 2019 | INR | 177.5 | 190.95 | 177.5 | 187.75 | 187.75 | +11.75 (+6.68%) | 489,966 |
