| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 75.4 | 75.6 | 73.9 | 74.15 | 74.15 | -1 (-1.33%) | 38,220 |
| 23 Oct 2019 | INR | 74.1 | 76.3 | 73.4 | 75.15 | 75.15 | +0.15 (+0.20%) | 65,528 |
| 22 Oct 2019 | INR | 73.6 | 76.75 | 73.6 | 75 | 75 | +0.65 (+0.87%) | 70,779 |
| 18 Oct 2019 | INR | 73.7 | 75.5 | 73.2 | 74.35 | 74.35 | +0.15 (+0.20%) | 52,126 |
| 17 Oct 2019 | INR | 74.9 | 74.9 | 73.3 | 74.2 | 74.2 | -0.7 (-0.93%) | 33,030 |
| 16 Oct 2019 | INR | 73.5 | 75.7 | 73.5 | 74.9 | 74.9 | +1.55 (+2.11%) | 34,287 |
| 15 Oct 2019 | INR | 73.1 | 73.8 | 72.25 | 73.35 | 73.35 | +0.2 (+0.27%) | 22,521 |
| 14 Oct 2019 | INR | 74.3 | 75 | 72.45 | 73.15 | 73.15 | -1.4 (-1.88%) | 83,642 |
| 11 Oct 2019 | INR | 75.95 | 76.2 | 74 | 74.55 | 74.55 | -1.15 (-1.52%) | 34,984 |
| 10 Oct 2019 | INR | 76.75 | 77.35 | 75.5 | 75.7 | 75.7 | -1.25 (-1.62%) | 33,646 |
| 9 Oct 2019 | INR | 77.95 | 78.9 | 76.1 | 76.95 | 76.95 | -1.1 (-1.41%) | 36,899 |
| 7 Oct 2019 | INR | 78.8 | 78.9 | 75.75 | 78.05 | 78.05 | -0.8 (-1.01%) | 29,091 |
| 4 Oct 2019 | INR | 78.2 | 80 | 77.2 | 78.85 | 78.85 | +1.1 (+1.41%) | 28,426 |
| 3 Oct 2019 | INR | 78.1 | 78.9 | 77.1 | 77.75 | 77.75 | -1.45 (-1.83%) | 29,682 |
| 1 Oct 2019 | INR | 82.3 | 82.8 | 77.25 | 79.2 | 79.2 | -2.9 (-3.53%) | 79,919 |
| 30 Sep 2019 | INR | 83.9 | 84.75 | 81.1 | 82.1 | 82.1 | -1.85 (-2.20%) | 29,998 |
| 27 Sep 2019 | INR | 83.3 | 86.4 | 83.3 | 83.95 | 83.95 | -0.2 (-0.24%) | 60,797 |
| 26 Sep 2019 | INR | 83.25 | 84.9 | 82.7 | 84.15 | 84.15 | +0.95 (+1.14%) | 44,741 |
| 25 Sep 2019 | INR | 84 | 85.25 | 83 | 83.2 | 83.2 | -0.8 (-0.95%) | 65,778 |
| 24 Sep 2019 | INR | 85.9 | 87.25 | 83.65 | 84 | 84 | -1.55 (-1.81%) | 92,455 |
| 23 Sep 2019 | INR | 85.8 | 87.4 | 84.95 | 85.55 | 85.55 | +1 (+1.18%) | 86,531 |
| 20 Sep 2019 | INR | 84.65 | 87.25 | 82.6 | 84.55 | 84.55 | -0.1 (-0.12%) | 743,629 |
| 19 Sep 2019 | INR | 86.4 | 87.45 | 83.55 | 84.65 | 84.65 | -2.8 (-3.20%) | 57,623 |
| 18 Sep 2019 | INR | 84.7 | 88.45 | 83.4 | 87.45 | 87.45 | +3.2 (+3.80%) | 130,913 |
| 17 Sep 2019 | INR | 87.9 | 87.9 | 83.65 | 84.25 | 84.25 | -3.75 (-4.26%) | 110,693 |
| 16 Sep 2019 | INR | 87.35 | 89.7 | 86.8 | 88 | 88 | +0.9 (+1.03%) | 60,828 |
| 13 Sep 2019 | INR | 86.35 | 88.6 | 85.4 | 87.1 | 87.1 | -0.7 (-0.80%) | 64,220 |
| 12 Sep 2019 | INR | 85.9 | 91.85 | 85.85 | 87.8 | 87.8 | +1.75 (+2.03%) | 156,907 |
| 11 Sep 2019 | INR | 86.4 | 88.5 | 85.55 | 86.05 | 86.05 | +0.15 (+0.17%) | 96,991 |
| 9 Sep 2019 | INR | 83.65 | 86.65 | 83.65 | 85.9 | 85.9 | +0.65 (+0.76%) | 61,815 |
