| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 41.8 | 42.5 | 41.75 | 42.15 | 42.15 | -0.05 (-0.12%) | 13,341 |
| 24 Oct 2019 | INR | 41.65 | 42.5 | 41.65 | 42.2 | 42.2 | +0.45 (+1.08%) | 15,697 |
| 23 Oct 2019 | INR | 44 | 44.25 | 40.4 | 41.75 | 41.75 | -1.45 (-3.36%) | 52,827 |
| 22 Oct 2019 | INR | 43.75 | 44.5 | 42.8 | 43.2 | 43.2 | -0.55 (-1.26%) | 40,858 |
| 18 Oct 2019 | INR | 42.05 | 43.9 | 41.75 | 43.75 | 43.75 | +1.85 (+4.42%) | 26,845 |
| 17 Oct 2019 | INR | 39.9 | 42 | 39.9 | 41.9 | 41.9 | +1.35 (+3.33%) | 38,081 |
| 16 Oct 2019 | INR | 39.5 | 40.95 | 39.5 | 40.55 | 40.55 | +0.3 (+0.75%) | 28,433 |
| 15 Oct 2019 | INR | 40 | 42 | 40 | 40.25 | 40.25 | -0.35 (-0.86%) | 22,166 |
| 14 Oct 2019 | INR | 40 | 41.45 | 39.5 | 40.6 | 40.6 | +0.75 (+1.88%) | 39,146 |
| 11 Oct 2019 | INR | 40.7 | 42.6 | 39.15 | 39.85 | 39.85 | +0.75 (+1.92%) | 18,943 |
| 10 Oct 2019 | INR | 40 | 40 | 38.9 | 39.1 | 39.1 | -0.9 (-2.25%) | 38,902 |
| 9 Oct 2019 | INR | 40.75 | 40.75 | 39.85 | 40 | 40 | -0.8 (-1.96%) | 42,512 |
| 7 Oct 2019 | INR | 43.15 | 43.15 | 40.7 | 40.8 | 40.8 | -1.05 (-2.51%) | 102,249 |
| 4 Oct 2019 | INR | 42.1 | 42.25 | 40.5 | 41.85 | 41.85 | -0.25 (-0.59%) | 27,978 |
| 3 Oct 2019 | INR | 41.3 | 42.5 | 41 | 42.1 | 42.1 | +0.25 (+0.60%) | 20,986 |
| 1 Oct 2019 | INR | 44.4 | 44.45 | 41.5 | 41.85 | 41.85 | -0.95 (-2.22%) | 53,120 |
| 30 Sep 2019 | INR | 46.5 | 46.5 | 40.95 | 42.8 | 42.8 | -3.9 (-8.35%) | 723,369 |
| 27 Sep 2019 | INR | 49.85 | 49.9 | 45.55 | 46.7 | 46.7 | -2.15 (-4.40%) | 91,033 |
| 26 Sep 2019 | INR | 50.9 | 51.95 | 48.5 | 48.85 | 48.85 | -0.1 (-0.20%) | 71,230 |
| 25 Sep 2019 | INR | 52 | 52.25 | 48 | 48.95 | 48.95 | -3.8 (-7.20%) | 80,303 |
| 24 Sep 2019 | INR | 50.6 | 54 | 49.5 | 52.75 | 52.75 | +2.1 (+4.15%) | 100,174 |
| 23 Sep 2019 | INR | 50 | 51 | 49 | 50.65 | 50.65 | +1.9 (+3.90%) | 44,822 |
| 20 Sep 2019 | INR | 47 | 49.5 | 46.1 | 48.75 | 48.75 | +1.3 (+2.74%) | 46,519 |
| 19 Sep 2019 | INR | 49.5 | 50.5 | 47.1 | 47.45 | 47.45 | -2.85 (-5.67%) | 41,332 |
| 18 Sep 2019 | INR | 53.4 | 53.4 | 50.05 | 50.3 | 50.3 | -1.55 (-2.99%) | 70,765 |
| 17 Sep 2019 | INR | 48.1 | 55.4 | 48.1 | 51.85 | 51.85 | +3.85 (+8.02%) | 402,475 |
| 16 Sep 2019 | INR | 45.9 | 49.5 | 45.6 | 48 | 48 | +2 (+4.35%) | 34,067 |
| 13 Sep 2019 | INR | 45 | 46.5 | 44.2 | 46 | 46 | +1 (+2.22%) | 39,348 |
| 12 Sep 2019 | INR | 46.1 | 46.1 | 44.5 | 45 | 45 | +1.25 (+2.86%) | 39,429 |
| 11 Sep 2019 | INR | 40.7 | 44.1 | 40.7 | 43.75 | 43.75 | +2.35 (+5.68%) | 78,272 |
