| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 23.3 | 23.95 | 23.25 | 23.8 | 23.8 | +0.45 (+1.93%) | 2,048,306 |
| 24 Oct 2019 | INR | 23.6 | 23.95 | 23.25 | 23.35 | 23.35 | -0.25 (-1.06%) | 1,722,849 |
| 23 Oct 2019 | INR | 23.1 | 23.7 | 23.1 | 23.6 | 23.6 | +0.5 (+2.16%) | 2,430,055 |
| 22 Oct 2019 | INR | 24.1 | 24.1 | 23.05 | 23.1 | 23.1 | -0.8 (-3.35%) | 3,146,860 |
| 18 Oct 2019 | INR | 23.5 | 24.1 | 23.25 | 23.9 | 23.9 | +0.6 (+2.58%) | 4,838,759 |
| 17 Oct 2019 | INR | 23.35 | 23.6 | 23 | 23.3 | 23.3 | -0.1 (-0.43%) | 3,494,627 |
| 16 Oct 2019 | INR | 23.75 | 23.95 | 23.35 | 23.4 | 23.4 | -0.45 (-1.89%) | 2,612,297 |
| 15 Oct 2019 | INR | 23.7 | 23.9 | 23.25 | 23.85 | 23.85 | +0.15 (+0.63%) | 3,720,266 |
| 14 Oct 2019 | INR | 23 | 23.8 | 22.85 | 23.7 | 23.7 | +0.65 (+2.82%) | 6,605,329 |
| 11 Oct 2019 | INR | 22.55 | 23.15 | 22.45 | 23.05 | 23.05 | +0.5 (+2.22%) | 2,470,402 |
| 10 Oct 2019 | INR | 22.6 | 22.7 | 21.95 | 22.55 | 22.55 | -0.1 (-0.44%) | 2,409,301 |
| 9 Oct 2019 | INR | 22.9 | 23.15 | 22.4 | 22.65 | 22.65 | -0.2 (-0.88%) | 2,907,537 |
| 7 Oct 2019 | INR | 22.7 | 23.1 | 22.6 | 22.85 | 22.85 | +0.2 (+0.88%) | 1,290,145 |
| 4 Oct 2019 | INR | 22 | 22.75 | 21.95 | 22.65 | 22.65 | +0.7 (+3.19%) | 5,080,506 |
| 3 Oct 2019 | INR | 22 | 22.1 | 21.8 | 21.95 | 21.95 | -0.1 (-0.45%) | 2,366,623 |
| 1 Oct 2019 | INR | 22.35 | 22.5 | 22 | 22.05 | 22.05 | -0.25 (-1.12%) | 1,538,585 |
| 30 Sep 2019 | INR | 22.9 | 23 | 22.2 | 22.3 | 22.3 | -0.6 (-2.62%) | 2,469,591 |
| 27 Sep 2019 | INR | 23.1 | 23.15 | 22.8 | 22.9 | 22.9 | -0.05 (-0.22%) | 5,434,074 |
| 26 Sep 2019 | INR | 22.7 | 23.25 | 22.7 | 22.95 | 22.95 | +0.2 (+0.88%) | 2,531,662 |
| 25 Sep 2019 | INR | 23.1 | 23.2 | 22.65 | 22.75 | 22.75 | -0.4 (-1.73%) | 1,434,667 |
| 24 Sep 2019 | INR | 23.3 | 23.5 | 23.1 | 23.15 | 23.15 | -0.2 (-0.86%) | 1,026,893 |
| 23 Sep 2019 | INR | 23.65 | 23.9 | 23.3 | 23.35 | 23.35 | +0.25 (+1.08%) | 1,292,594 |
| 20 Sep 2019 | INR | 23.65 | 23.85 | 22.85 | 23.1 | 23.1 | -0.5 (-2.12%) | 7,320,822 |
| 19 Sep 2019 | INR | 23.7 | 24 | 23.55 | 23.6 | 23.6 | -0.25 (-1.05%) | 559,697 |
| 18 Sep 2019 | INR | 23.35 | 24.2 | 23.35 | 23.85 | 23.85 | +0.4 (+1.71%) | 1,242,199 |
| 17 Sep 2019 | INR | 24.05 | 24.2 | 23.25 | 23.45 | 23.45 | -0.6 (-2.49%) | 1,491,494 |
| 16 Sep 2019 | INR | 23.9 | 24.15 | 23.85 | 24.05 | 24.05 | -0.1 (-0.41%) | 839,134 |
| 13 Sep 2019 | INR | 24 | 24.2 | 23.8 | 24.15 | 24.15 | +0.15 (+0.63%) | 11,221,797 |
| 12 Sep 2019 | INR | 23.85 | 24.25 | 23.65 | 24 | 24 | -0.3 (-1.23%) | 1,985,342 |
| 11 Sep 2019 | INR | 24.4 | 24.55 | 24.05 | 24.3 | 24.3 | +0.15 (+0.62%) | 2,598,979 |
