| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 120.9 | 121.4 | 119 | 119.5 | 59.75 | -1.1 (-0.91%) | 640,716 |
| 24 Oct 2019 | INR | 123.76 | 124.84 | 119.8 | 120.6 | 60.3 | -2.3 (-1.87%) | 793,610 |
| 23 Oct 2019 | INR | 125.84 | 126.1 | 122.1 | 122.9 | 61.45 | -2.3 (-1.84%) | 815,586 |
| 22 Oct 2019 | INR | 122.6 | 130.86 | 120.6 | 125.2 | 62.6 | +3 (+2.45%) | 4,384,966 |
| 18 Oct 2019 | INR | 118.4 | 123.26 | 117.5 | 122.2 | 61.1 | +3.76 (+3.17%) | 1,807,892 |
| 17 Oct 2019 | INR | 115.44 | 121.1 | 114.1 | 118.44 | 59.22 | +3.6 (+3.13%) | 1,673,494 |
| 16 Oct 2019 | INR | 114.5 | 116.7 | 113.84 | 114.84 | 57.42 | +1 (+0.88%) | 602,222 |
| 15 Oct 2019 | INR | 112.6 | 114.76 | 112.6 | 113.84 | 56.92 | +1.4 (+1.25%) | 560,988 |
| 14 Oct 2019 | INR | 112 | 115 | 112 | 112.44 | 56.22 | +0.14 (+0.12%) | 564,940 |
| 11 Oct 2019 | INR | 114.1 | 115.44 | 111.16 | 112.3 | 56.15 | -1.14 (-1.00%) | 558,626 |
| 10 Oct 2019 | INR | 111 | 115.94 | 110.56 | 113.44 | 56.72 | +2 (+1.79%) | 1,070,072 |
| 9 Oct 2019 | INR | 111.06 | 113 | 108.06 | 111.44 | 55.72 | +0.54 (+0.49%) | 1,205,292 |
| 7 Oct 2019 | INR | 114 | 114.56 | 110.3 | 110.9 | 55.45 | -2.7 (-2.38%) | 626,304 |
| 4 Oct 2019 | INR | 115.6 | 117.4 | 113.1 | 113.6 | 56.8 | -0.9 (-0.79%) | 818,066 |
| 3 Oct 2019 | INR | 113.1 | 116.4 | 112.76 | 114.5 | 57.25 | -0.66 (-0.57%) | 905,298 |
| 1 Oct 2019 | INR | 119.3 | 122 | 114 | 115.16 | 57.58 | -3.6 (-3.03%) | 1,098,618 |
| 30 Sep 2019 | INR | 123.94 | 123.94 | 117.5 | 118.76 | 59.38 | -4.68 (-3.79%) | 972,426 |
| 27 Sep 2019 | INR | 128.9 | 129 | 122.56 | 123.44 | 61.72 | -4.36 (-3.41%) | 1,296,628 |
| 26 Sep 2019 | INR | 128.94 | 130.76 | 126.26 | 127.8 | 63.9 | -0.6 (-0.47%) | 1,035,648 |
| 25 Sep 2019 | INR | 131.7 | 132.7 | 126.2 | 128.4 | 64.2 | -3.1 (-2.36%) | 1,533,594 |
| 24 Sep 2019 | INR | 130.56 | 136.5 | 129.2 | 131.5 | 65.75 | +1.64 (+1.26%) | 4,395,440 |
| 23 Sep 2019 | INR | 133.7 | 134.4 | 128 | 129.86 | 64.93 | -2.04 (-1.55%) | 2,047,194 |
| 20 Sep 2019 | INR | 124.06 | 133.3 | 122.76 | 131.9 | 65.95 | +8.24 (+6.66%) | 5,035,528 |
| 19 Sep 2019 | INR | 125.5 | 128 | 122 | 123.66 | 61.83 | -2 (-1.59%) | 3,457,628 |
| 18 Sep 2019 | INR | 126.6 | 128.5 | 121.26 | 125.66 | 62.83 | +0.1 (+0.08%) | 5,702,074 |
| 17 Sep 2019 | INR | 132.4 | 137.86 | 123.84 | 125.56 | 62.78 | -11.08 (-8.11%) | 8,901,016 |
| 16 Sep 2019 | INR | 118 | 139.4 | 117.26 | 136.64 | 68.32 | +17.3 (+14.50%) | 23,842,716 |
| 13 Sep 2019 | INR | 120.34 | 122.34 | 118.1 | 119.34 | 59.67 | -0.06 (-0.05%) | 1,354,752 |
| 12 Sep 2019 | INR | 119 | 123.44 | 118.7 | 119.4 | 59.7 | +0.7 (+0.59%) | 3,818,764 |
| 11 Sep 2019 | INR | 116.3 | 123.76 | 116.26 | 118.7 | 59.35 | +3.6 (+3.13%) | 4,093,582 |
