| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 151.7 | 151.7 | 144.3 | 145.6 | 145.6 | -5.75 (-3.80%) | 13,452 |
| 24 Oct 2019 | INR | 152.25 | 154.05 | 149 | 151.35 | 151.35 | -0.35 (-0.23%) | 10,977 |
| 23 Oct 2019 | INR | 151.55 | 158 | 150.6 | 151.7 | 151.7 | -1.45 (-0.95%) | 10,993 |
| 22 Oct 2019 | INR | 156.4 | 156.4 | 150.3 | 153.15 | 153.15 | -1.85 (-1.19%) | 6,992 |
| 18 Oct 2019 | INR | 141.45 | 156.85 | 141.1 | 155 | 155 | +12.45 (+8.73%) | 31,573 |
| 17 Oct 2019 | INR | 140.95 | 144.4 | 137.25 | 142.55 | 142.55 | +4 (+2.89%) | 6,855 |
| 16 Oct 2019 | INR | 140.3 | 140.55 | 137.85 | 138.55 | 138.55 | -1.75 (-1.25%) | 7,904 |
| 15 Oct 2019 | INR | 141.1 | 143.05 | 140 | 140.3 | 140.3 | -1.75 (-1.23%) | 10,592 |
| 14 Oct 2019 | INR | 146 | 146.15 | 141.85 | 142.05 | 142.05 | -0.95 (-0.66%) | 7,100 |
| 11 Oct 2019 | INR | 144.3 | 146.6 | 141.9 | 143 | 143 | -1.1 (-0.76%) | 5,752 |
| 10 Oct 2019 | INR | 146.05 | 147.6 | 143.25 | 144.1 | 144.1 | -3.5 (-2.37%) | 5,971 |
| 9 Oct 2019 | INR | 147.6 | 149.75 | 146.1 | 147.6 | 147.6 | +0.35 (+0.24%) | 7,968 |
| 7 Oct 2019 | INR | 153.95 | 153.95 | 146.65 | 147.25 | 147.25 | -2.3 (-1.54%) | 7,671 |
| 4 Oct 2019 | INR | 154 | 157.5 | 149.5 | 149.55 | 149.55 | -5.2 (-3.36%) | 13,697 |
| 3 Oct 2019 | INR | 156.05 | 158.65 | 150.8 | 154.75 | 154.75 | -0.2 (-0.13%) | 6,650 |
| 1 Oct 2019 | INR | 159.2 | 161.85 | 153.65 | 154.95 | 154.95 | -4.45 (-2.79%) | 9,190 |
| 30 Sep 2019 | INR | 162.95 | 162.95 | 158.25 | 159.4 | 159.4 | -3.5 (-2.15%) | 5,167 |
| 27 Sep 2019 | INR | 167.95 | 168 | 161.2 | 162.9 | 162.9 | -2.2 (-1.33%) | 5,297 |
| 26 Sep 2019 | INR | 160.45 | 167 | 159 | 165.1 | 165.1 | +3.15 (+1.95%) | 13,885 |
| 25 Sep 2019 | INR | 162 | 163.7 | 159.45 | 161.95 | 161.95 | -0.4 (-0.25%) | 5,462 |
| 24 Sep 2019 | INR | 162.05 | 164.25 | 161.05 | 162.35 | 162.35 | -0.25 (-0.15%) | 17,146 |
| 23 Sep 2019 | INR | 167.95 | 168 | 160 | 162.6 | 162.6 | +4.6 (+2.91%) | 15,615 |
| 20 Sep 2019 | INR | 153.55 | 164.7 | 153.25 | 158 | 158 | +3.75 (+2.43%) | 9,873 |
| 19 Sep 2019 | INR | 159.05 | 159.05 | 153.6 | 154.25 | 154.25 | -5.35 (-3.35%) | 6,993 |
| 18 Sep 2019 | INR | 164.95 | 164.95 | 158.5 | 159.6 | 159.6 | +0.5 (+0.31%) | 8,714 |
| 17 Sep 2019 | INR | 165.05 | 167 | 158.5 | 159.1 | 159.1 | -4.3 (-2.63%) | 4,767 |
| 16 Sep 2019 | INR | 164.05 | 165.45 | 161.05 | 163.4 | 163.4 | -2 (-1.21%) | 5,807 |
| 13 Sep 2019 | INR | 167.95 | 168 | 163.8 | 165.4 | 165.4 | -1.3 (-0.78%) | 4,010 |
| 12 Sep 2019 | INR | 169 | 169 | 162.8 | 166.7 | 166.7 | -3.4 (-2.00%) | 5,935 |
| 11 Sep 2019 | INR | 161.95 | 171 | 160.8 | 170.1 | 170.1 | +9.65 (+6.01%) | 29,071 |
