| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Nov 2019 | INR | 70.95 | 71.75 | 70.25 | 71.05 | 71.05 | +0.55 (+0.78%) | 170,081 |
| 7 Nov 2019 | INR | 70.95 | 71.7 | 69.55 | 70.5 | 70.5 | +0.65 (+0.93%) | 1,194,014 |
| 6 Nov 2019 | INR | 70.15 | 70.4 | 68.1 | 69.85 | 69.85 | +0.65 (+0.94%) | 360,395 |
| 5 Nov 2019 | INR | 69.95 | 70.5 | 68.65 | 69.2 | 69.2 | -0.15 (-0.22%) | 725,764 |
| 4 Nov 2019 | INR | 67.45 | 69.7 | 67 | 69.35 | 69.35 | +2.75 (+4.13%) | 1,147,673 |
| 1 Nov 2019 | INR | 67 | 67.5 | 65 | 66.6 | 66.6 | +0.75 (+1.14%) | 598,769 |
| 31 Oct 2019 | INR | 64.55 | 67.3 | 63.55 | 65.85 | 65.85 | +2 (+3.13%) | 712,763 |
| 30 Oct 2019 | INR | 65 | 67 | 62.5 | 63.85 | 63.85 | -1 (-1.54%) | 315,847 |
| 29 Oct 2019 | INR | 66.5 | 66.9 | 64.35 | 64.85 | 64.85 | -0.1 (-0.15%) | 267,016 |
| 27 Oct 2019 | INR | 62.4 | 66.8 | 60.95 | 64.95 | 64.95 | +3.75 (+6.13%) | 363,962 |
| 25 Oct 2019 | INR | 61 | 64.05 | 59.9 | 61.2 | 61.2 | +1.45 (+2.43%) | 606,101 |
| 24 Oct 2019 | INR | 61.75 | 63.45 | 58 | 59.75 | 59.75 | -2 (-3.24%) | 400,556 |
| 23 Oct 2019 | INR | 61.95 | 63.1 | 60.45 | 61.75 | 61.75 | +1.45 (+2.40%) | 1,077,597 |
| 22 Oct 2019 | INR | 54 | 62.3 | 54 | 60.3 | 60.3 | +6.05 (+11.15%) | 197,634 |
| 18 Oct 2019 | INR | 55 | 55 | 53.9 | 54.25 | 54.25 | -1.25 (-2.25%) | 97,044 |
| 17 Oct 2019 | INR | 57.45 | 57.45 | 54.8 | 55.5 | 55.5 | -0.15 (-0.27%) | 521,364 |
| 16 Oct 2019 | INR | 56 | 56 | 54.65 | 55.65 | 55.65 | 0.0 (0.0%) | 174,282 |
| 15 Oct 2019 | INR | 56.35 | 56.5 | 55 | 55.65 | 55.65 | -0.45 (-0.80%) | 1,022,916 |
| 14 Oct 2019 | INR | 56.75 | 56.75 | 55.1 | 56.1 | 56.1 | -0.2 (-0.36%) | 965,267 |
| 11 Oct 2019 | INR | 56.95 | 57 | 55.9 | 56.3 | 56.3 | +0.3 (+0.54%) | 166,315 |
| 10 Oct 2019 | INR | 56 | 57.7 | 54.45 | 56 | 56 | 0.0 (0.0%) | 1,085,581 |
| 9 Oct 2019 | INR | 56 | 57.85 | 54.05 | 56 | 56 | -0.55 (-0.97%) | 920,927 |
| 7 Oct 2019 | INR | 59.2 | 59.2 | 55.9 | 56.55 | 56.55 | -0.45 (-0.79%) | 205,550 |
| 4 Oct 2019 | INR | 58.05 | 58.15 | 55.9 | 57 | 57 | -1 (-1.72%) | 1,596,413 |
| 3 Oct 2019 | INR | 57.6 | 59.5 | 57.2 | 58 | 58 | +0.05 (+0.09%) | 468,762 |
| 1 Oct 2019 | INR | 57 | 59.9 | 56.05 | 57.95 | 57.95 | -0.2 (-0.34%) | 1,129,773 |
| 30 Sep 2019 | INR | 58.55 | 58.6 | 56.45 | 58.15 | 58.15 | -0.1 (-0.17%) | 128,778 |
| 27 Sep 2019 | INR | 57 | 59 | 57 | 58.25 | 58.25 | -0.1 (-0.17%) | 760,833 |
| 26 Sep 2019 | INR | 61.4 | 61.45 | 56.6 | 58.35 | 58.35 | +0.15 (+0.26%) | 767,340 |
| 25 Sep 2019 | INR | 59.2 | 59.2 | 57.75 | 58.2 | 58.2 | -0.15 (-0.26%) | 1,176,357 |
