| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 29.6 | 30.25 | 28.85 | 29.55 | 29.55 | -0.15 (-0.51%) | 19,410 |
| 24 Oct 2019 | INR | 30.25 | 30.5 | 29.3 | 29.7 | 29.7 | -0.55 (-1.82%) | 26,774 |
| 23 Oct 2019 | INR | 29.65 | 30.5 | 29.2 | 30.25 | 30.25 | +0.75 (+2.54%) | 37,159 |
| 22 Oct 2019 | INR | 30.05 | 30.65 | 29.35 | 29.5 | 29.5 | -0.55 (-1.83%) | 34,426 |
| 18 Oct 2019 | INR | 30 | 30.45 | 29.15 | 30.05 | 30.05 | +0.25 (+0.84%) | 46,688 |
| 17 Oct 2019 | INR | 30.4 | 30.4 | 28.15 | 29.8 | 29.8 | +0.1 (+0.34%) | 59,176 |
| 16 Oct 2019 | INR | 31.05 | 31.25 | 29.4 | 29.7 | 29.7 | -1.05 (-3.41%) | 45,274 |
| 15 Oct 2019 | INR | 31.65 | 32.5 | 30.25 | 30.75 | 30.75 | -1 (-3.15%) | 28,987 |
| 14 Oct 2019 | INR | 31.95 | 32.8 | 31.55 | 31.75 | 31.75 | -0.2 (-0.63%) | 5,900 |
| 11 Oct 2019 | INR | 32.75 | 32.9 | 31.6 | 31.95 | 31.95 | -0.15 (-0.47%) | 35,064 |
| 10 Oct 2019 | INR | 32.45 | 32.95 | 31.9 | 32.1 | 32.1 | -0.1 (-0.31%) | 14,175 |
| 9 Oct 2019 | INR | 32.95 | 33.95 | 31.25 | 32.2 | 32.2 | -0.9 (-2.72%) | 40,175 |
| 7 Oct 2019 | INR | 33.25 | 34.75 | 32.7 | 33.1 | 33.1 | -1.15 (-3.36%) | 17,625 |
| 4 Oct 2019 | INR | 34.35 | 35 | 33.75 | 34.25 | 34.25 | +0.6 (+1.78%) | 40,147 |
| 3 Oct 2019 | INR | 34.25 | 34.5 | 33.25 | 33.65 | 33.65 | -0.6 (-1.75%) | 14,928 |
| 1 Oct 2019 | INR | 36.35 | 36.35 | 33.5 | 34.25 | 34.25 | +0.7 (+2.09%) | 44,295 |
| 30 Sep 2019 | INR | 35.4 | 35.4 | 33.1 | 33.55 | 33.55 | -1.45 (-4.14%) | 15,306 |
| 27 Sep 2019 | INR | 35.75 | 35.8 | 34.65 | 35 | 35 | +0.05 (+0.14%) | 176,787 |
| 26 Sep 2019 | INR | 35 | 35.5 | 34.2 | 34.95 | 34.95 | -0.05 (-0.14%) | 22,085 |
| 25 Sep 2019 | INR | 36.2 | 36.7 | 34.2 | 35 | 35 | -1 (-2.78%) | 108,238 |
| 24 Sep 2019 | INR | 34 | 36.65 | 33.55 | 36 | 36 | +2.15 (+6.35%) | 171,648 |
| 23 Sep 2019 | INR | 34.1 | 36 | 33.65 | 33.85 | 33.85 | +0.65 (+1.96%) | 35,522 |
| 20 Sep 2019 | INR | 32.35 | 33.6 | 32.05 | 33.2 | 33.2 | +0.75 (+2.31%) | 25,019 |
| 19 Sep 2019 | INR | 32.95 | 32.95 | 32 | 32.45 | 32.45 | -0.65 (-1.96%) | 6,647 |
| 18 Sep 2019 | INR | 33.2 | 33.6 | 32.6 | 33.1 | 33.1 | -0.25 (-0.75%) | 9,814 |
| 17 Sep 2019 | INR | 33.55 | 33.85 | 32.2 | 33.35 | 33.35 | -0.35 (-1.04%) | 36,025 |
| 16 Sep 2019 | INR | 33.9 | 34.1 | 33.05 | 33.7 | 33.7 | -0.05 (-0.15%) | 25,895 |
| 13 Sep 2019 | INR | 33.25 | 34.25 | 32.7 | 33.75 | 33.75 | +0.6 (+1.81%) | 44,027 |
| 12 Sep 2019 | INR | 33.05 | 33.65 | 32.65 | 33.15 | 33.15 | +0.5 (+1.53%) | 194,844 |
| 11 Sep 2019 | INR | 30.15 | 33.9 | 30.15 | 32.65 | 32.65 | +2.1 (+6.87%) | 106,993 |
