| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 37.45 | 37.8 | 36.8 | 37.5 | 37.5 | +0.05 (+0.13%) | 139,273 |
| 24 Oct 2019 | INR | 36.6 | 38.5 | 36.6 | 37.45 | 37.45 | +0.45 (+1.22%) | 201,142 |
| 23 Oct 2019 | INR | 36.6 | 37.35 | 35.7 | 37 | 37 | -0.85 (-2.25%) | 279,310 |
| 22 Oct 2019 | INR | 38.4 | 39.5 | 36.55 | 37.85 | 37.85 | -0.45 (-1.17%) | 434,092 |
| 18 Oct 2019 | INR | 37.95 | 38.7 | 37.25 | 38.3 | 38.3 | +0.35 (+0.92%) | 251,026 |
| 17 Oct 2019 | INR | 36.95 | 38.05 | 36.8 | 37.95 | 37.95 | +1.25 (+3.41%) | 341,525 |
| 16 Oct 2019 | INR | 37.3 | 38.5 | 36.5 | 36.7 | 36.7 | -0.6 (-1.61%) | 255,570 |
| 15 Oct 2019 | INR | 37.5 | 37.8 | 36.55 | 37.3 | 37.3 | -0.85 (-2.23%) | 434,335 |
| 14 Oct 2019 | INR | 34.5 | 38.9 | 34.05 | 38.15 | 38.15 | +3.7 (+10.74%) | 1,834,043 |
| 11 Oct 2019 | INR | 36.35 | 36.6 | 34 | 34.45 | 34.45 | -1.6 (-4.44%) | 216,482 |
| 10 Oct 2019 | INR | 34.25 | 38 | 34.05 | 36.05 | 36.05 | +1.75 (+5.10%) | 340,240 |
| 9 Oct 2019 | INR | 34.95 | 34.95 | 33.05 | 34.3 | 34.3 | -0.4 (-1.15%) | 189,235 |
| 7 Oct 2019 | INR | 37.1 | 37.2 | 34.4 | 34.7 | 34.7 | -2.55 (-6.85%) | 221,598 |
| 4 Oct 2019 | INR | 41 | 41 | 37.1 | 37.25 | 37.25 | -2.85 (-7.11%) | 747,450 |
| 3 Oct 2019 | INR | 37.7 | 40.5 | 37.3 | 40.1 | 40.1 | +2.85 (+7.65%) | 981,080 |
| 1 Oct 2019 | INR | 37 | 39.8 | 33.4 | 37.25 | 37.25 | 0.0 (0.0%) | 722,771 |
| 30 Sep 2019 | INR | 38.8 | 38.8 | 34.8 | 37.25 | 37.25 | -1.65 (-4.24%) | 409,389 |
| 27 Sep 2019 | INR | 38.6 | 41.75 | 38.5 | 38.9 | 38.9 | +0.55 (+1.43%) | 2,468,064 |
| 26 Sep 2019 | INR | 33.25 | 38.9 | 32.9 | 38.35 | 38.35 | +5.4 (+16.39%) | 1,951,831 |
| 25 Sep 2019 | INR | 33.6 | 34.2 | 32.5 | 32.95 | 32.95 | -1 (-2.95%) | 543,603 |
| 24 Sep 2019 | INR | 32.3 | 35.85 | 31.7 | 33.95 | 33.95 | +4.05 (+13.55%) | 3,196,272 |
| 23 Sep 2019 | INR | 29.45 | 30.1 | 29.45 | 29.9 | 29.9 | +0.75 (+2.57%) | 194,529 |
| 20 Sep 2019 | INR | 28.3 | 29.35 | 28.2 | 29.15 | 29.15 | +0.85 (+3.00%) | 178,266 |
| 19 Sep 2019 | INR | 28.4 | 29.5 | 28 | 28.3 | 28.3 | +0.25 (+0.89%) | 238,143 |
| 18 Sep 2019 | INR | 28.55 | 28.7 | 27.55 | 28.05 | 28.05 | -0.2 (-0.71%) | 122,174 |
| 17 Sep 2019 | INR | 29.75 | 30.65 | 28.05 | 28.25 | 28.25 | -1.5 (-5.04%) | 388,565 |
| 16 Sep 2019 | INR | 29.9 | 30.15 | 29.4 | 29.75 | 29.75 | -0.65 (-2.14%) | 188,713 |
| 13 Sep 2019 | INR | 30.75 | 31.25 | 30.25 | 30.4 | 30.4 | -0.25 (-0.82%) | 321,978 |
| 12 Sep 2019 | INR | 30.65 | 32.1 | 30.45 | 30.65 | 30.65 | 0.0 (0.0%) | 485,788 |
| 11 Sep 2019 | INR | 30.4 | 31.45 | 30.05 | 30.65 | 30.65 | +0.2 (+0.66%) | 353,218 |
