| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 148.25 | 149.25 | 143.05 | 145.35 | 145.35 | -2 (-1.36%) | 996,325 |
| 23 Oct 2019 | INR | 157.35 | 159.5 | 145 | 147.35 | 147.35 | -9.2 (-5.88%) | 2,537,212 |
| 22 Oct 2019 | INR | 148 | 160.95 | 148 | 156.55 | 156.55 | +9.4 (+6.39%) | 2,529,900 |
| 18 Oct 2019 | INR | 141.8 | 148.9 | 140.7 | 147.15 | 147.15 | +5.8 (+4.10%) | 1,409,262 |
| 17 Oct 2019 | INR | 137.8 | 143.7 | 137.25 | 141.35 | 141.35 | +4.2 (+3.06%) | 1,446,575 |
| 16 Oct 2019 | INR | 136.3 | 147 | 135.05 | 137.15 | 137.15 | +1.85 (+1.37%) | 2,303,375 |
| 15 Oct 2019 | INR | 139 | 139 | 133 | 135.3 | 135.3 | -2.6 (-1.89%) | 792,405 |
| 14 Oct 2019 | INR | 143.45 | 143.8 | 137 | 137.9 | 137.9 | -4.8 (-3.36%) | 1,150,679 |
| 11 Oct 2019 | INR | 145.2 | 146.8 | 141.7 | 142.7 | 142.7 | -1.45 (-1.01%) | 561,060 |
| 10 Oct 2019 | INR | 142.2 | 146.9 | 141.5 | 144.15 | 144.15 | +1.65 (+1.16%) | 775,872 |
| 9 Oct 2019 | INR | 141.7 | 144.35 | 136.15 | 142.5 | 142.5 | +1.15 (+0.81%) | 955,555 |
| 7 Oct 2019 | INR | 147 | 147.55 | 140.6 | 141.35 | 141.35 | -4.6 (-3.15%) | 551,619 |
| 4 Oct 2019 | INR | 149.55 | 152 | 144.4 | 145.95 | 145.95 | -3.35 (-2.24%) | 650,069 |
| 3 Oct 2019 | INR | 149.5 | 154.6 | 145.85 | 149.3 | 149.3 | -2.1 (-1.39%) | 738,298 |
| 1 Oct 2019 | INR | 158.4 | 158.7 | 144.5 | 151.4 | 151.4 | -6 (-3.81%) | 1,051,012 |
| 30 Sep 2019 | INR | 163.05 | 163.4 | 155.85 | 157.4 | 157.4 | -4.25 (-2.63%) | 773,792 |
| 27 Sep 2019 | INR | 160.4 | 164.6 | 158.55 | 161.65 | 161.65 | +0.2 (+0.12%) | 1,175,539 |
| 26 Sep 2019 | INR | 158.05 | 162.75 | 151.95 | 161.45 | 161.45 | +5.35 (+3.43%) | 2,951,365 |
| 25 Sep 2019 | INR | 168.2 | 168.45 | 154.75 | 156.1 | 156.1 | -13.05 (-7.72%) | 2,019,655 |
| 24 Sep 2019 | INR | 177 | 177.8 | 167.5 | 169.15 | 169.15 | -7.25 (-4.11%) | 1,646,106 |
| 23 Sep 2019 | INR | 171.1 | 180 | 171.1 | 176.4 | 176.4 | +8.45 (+5.03%) | 2,796,431 |
| 20 Sep 2019 | INR | 154.9 | 169.7 | 152.25 | 167.95 | 167.95 | +14.8 (+9.66%) | 3,841,703 |
| 19 Sep 2019 | INR | 159.45 | 160.4 | 151.1 | 153.15 | 153.15 | -5 (-3.16%) | 2,018,036 |
| 18 Sep 2019 | INR | 151.4 | 159.5 | 151.4 | 158.15 | 158.15 | +8.4 (+5.61%) | 2,713,556 |
| 17 Sep 2019 | INR | 151.7 | 158.85 | 148.05 | 149.75 | 149.75 | -1.3 (-0.86%) | 3,274,910 |
| 16 Sep 2019 | INR | 141 | 151.9 | 139 | 151.05 | 151.05 | +8.3 (+5.81%) | 2,811,931 |
| 13 Sep 2019 | INR | 142.4 | 145 | 138.1 | 142.75 | 142.75 | +1.45 (+1.03%) | 1,503,344 |
| 12 Sep 2019 | INR | 137 | 143.75 | 137 | 141.3 | 141.3 | +4.65 (+3.40%) | 2,235,809 |
| 11 Sep 2019 | INR | 127.7 | 138.75 | 126.5 | 136.65 | 136.65 | +9.6 (+7.56%) | 2,459,243 |
| 9 Sep 2019 | INR | 123.9 | 129.85 | 122 | 127.05 | 127.05 | +3.85 (+3.13%) | 2,790,057 |
