| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Sep 2019 | INR | 65.3 | 66.6 | 63.75 | 64.8 | 64.8 | -0.85 (-1.29%) | 148,033 |
| 26 Sep 2019 | INR | 66.1 | 68.85 | 65.4 | 65.65 | 65.65 | -0.7 (-1.06%) | 202,534 |
| 25 Sep 2019 | INR | 67.2 | 68.95 | 65.8 | 66.35 | 66.35 | -1.45 (-2.14%) | 153,554 |
| 24 Sep 2019 | INR | 69.3 | 69.3 | 66.2 | 67.8 | 67.8 | -0.6 (-0.88%) | 130,228 |
| 23 Sep 2019 | INR | 68.4 | 69.15 | 67.25 | 68.4 | 68.4 | +2.1 (+3.17%) | 177,774 |
| 20 Sep 2019 | INR | 69.8 | 72 | 65 | 66.3 | 66.3 | -3.35 (-4.81%) | 663,197 |
| 19 Sep 2019 | INR | 72.5 | 74 | 68.8 | 69.65 | 69.65 | -2.85 (-3.93%) | 63,750 |
| 18 Sep 2019 | INR | 73.7 | 75.4 | 72.05 | 72.5 | 72.5 | -1.05 (-1.43%) | 63,374 |
| 17 Sep 2019 | INR | 80.2 | 80.2 | 72.65 | 73.55 | 73.55 | -5.25 (-6.66%) | 153,988 |
| 16 Sep 2019 | INR | 78.9 | 81.2 | 77 | 78.8 | 78.8 | -0.9 (-1.13%) | 179,560 |
| 13 Sep 2019 | INR | 77.8 | 80.9 | 75.7 | 79.7 | 79.7 | +2.25 (+2.91%) | 275,944 |
| 12 Sep 2019 | INR | 75.5 | 81 | 72.65 | 77.45 | 77.45 | +2.9 (+3.89%) | 737,866 |
| 11 Sep 2019 | INR | 66.7 | 76.4 | 66.55 | 74.55 | 74.55 | +8.4 (+12.70%) | 587,593 |
| 9 Sep 2019 | INR | 60.95 | 67.2 | 60.1 | 66.15 | 66.15 | +5.75 (+9.52%) | 423,640 |
| 6 Sep 2019 | INR | 59.2 | 60.9 | 59.15 | 60.4 | 60.4 | +1.2 (+2.03%) | 88,540 |
| 5 Sep 2019 | INR | 60.6 | 61.7 | 58.5 | 59.2 | 59.2 | -0.8 (-1.33%) | 119,391 |
| 4 Sep 2019 | INR | 60.1 | 61 | 58.6 | 60 | 60 | -0.05 (-0.08%) | 129,878 |
| 3 Sep 2019 | INR | 61.9 | 62.1 | 59.65 | 60.05 | 60.05 | -1.85 (-2.99%) | 148,376 |
| 30 Aug 2019 | INR | 61.5 | 63.45 | 60.55 | 61.9 | 61.9 | +0.55 (+0.90%) | 329,865 |
| 29 Aug 2019 | INR | 62.15 | 63.35 | 60.75 | 61.35 | 61.35 | -1.5 (-2.39%) | 114,026 |
| 28 Aug 2019 | INR | 65 | 65.1 | 61.8 | 62.85 | 62.85 | -2.3 (-3.53%) | 206,622 |
| 27 Aug 2019 | INR | 63.05 | 65.7 | 63.05 | 65.15 | 65.15 | +2.6 (+4.16%) | 140,807 |
| 26 Aug 2019 | INR | 63 | 63.8 | 61.45 | 62.55 | 62.55 | +0.15 (+0.24%) | 88,365 |
| 23 Aug 2019 | INR | 62.3 | 65.45 | 61.5 | 62.4 | 62.4 | +0.1 (+0.16%) | 198,074 |
| 22 Aug 2019 | INR | 64.05 | 64.3 | 61.25 | 62.3 | 62.3 | -2.05 (-3.19%) | 94,034 |
| 21 Aug 2019 | INR | 64.85 | 65 | 61.9 | 64.35 | 64.35 | -0.55 (-0.85%) | 165,327 |
| 20 Aug 2019 | INR | 65.2 | 66.3 | 64.2 | 64.9 | 64.9 | -1.4 (-2.11%) | 54,616 |
| 19 Aug 2019 | INR | 67.4 | 67.8 | 66 | 66.3 | 66.3 | -0.4 (-0.60%) | 47,366 |
| 16 Aug 2019 | INR | 67.15 | 68.5 | 65.7 | 66.7 | 66.7 | -0.25 (-0.37%) | 74,014 |
| 14 Aug 2019 | INR | 65.55 | 67.6 | 65.05 | 66.95 | 66.95 | +1.3 (+1.98%) | 98,009 |
