| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 64.08 | 64.88 | 62.48 | 63.19 | 63.19 | -1.51 (-2.33%) | 10,517 |
| 24 Oct 2019 | INR | 65.02 | 66.39 | 64.04 | 64.7 | 64.7 | -0.63 (-0.96%) | 6,977 |
| 23 Oct 2019 | INR | 62.26 | 66.39 | 62.17 | 65.33 | 65.33 | +3.11 (+5.00%) | 59,313 |
| 22 Oct 2019 | INR | 60.79 | 62.7 | 60.79 | 62.22 | 62.22 | -0.48 (-0.77%) | 12,188 |
| 18 Oct 2019 | INR | 62.22 | 63.99 | 60.08 | 62.7 | 62.7 | +1.33 (+2.17%) | 31,891 |
| 17 Oct 2019 | INR | 59.68 | 62.17 | 59.68 | 61.37 | 61.37 | +1.29 (+2.15%) | 14,859 |
| 16 Oct 2019 | INR | 59.95 | 61.33 | 59.55 | 60.08 | 60.08 | +0.18 (+0.30%) | 10,513 |
| 15 Oct 2019 | INR | 61.99 | 62.17 | 58.22 | 59.9 | 59.9 | -1.96 (-3.17%) | 40,234 |
| 14 Oct 2019 | INR | 60.53 | 62.17 | 60.17 | 61.86 | 61.86 | +1.47 (+2.43%) | 19,566 |
| 11 Oct 2019 | INR | 60.93 | 61.99 | 60.17 | 60.39 | 60.39 | -0.54 (-0.89%) | 27,361 |
| 10 Oct 2019 | INR | 63.06 | 63.06 | 60.57 | 60.93 | 60.93 | +0.4 (+0.66%) | 12,747 |
| 9 Oct 2019 | INR | 63.73 | 63.73 | 60.3 | 60.53 | 60.53 | 0.0 (0.0%) | 37,980 |
| 7 Oct 2019 | INR | 63.59 | 63.64 | 60.22 | 60.53 | 60.53 | -3.42 (-5.35%) | 45,482 |
| 4 Oct 2019 | INR | 63.95 | 64.88 | 62.39 | 63.95 | 63.95 | +0.98 (+1.56%) | 6,509 |
| 3 Oct 2019 | INR | 63.1 | 64.88 | 62.44 | 62.97 | 62.97 | +0.93 (+1.50%) | 6,161 |
| 1 Oct 2019 | INR | 63.28 | 65.59 | 61.59 | 62.04 | 62.04 | -2.26 (-3.51%) | 30,840 |
| 30 Sep 2019 | INR | 64.48 | 65.77 | 63.19 | 64.3 | 64.3 | -0.09 (-0.14%) | 11,287 |
| 27 Sep 2019 | INR | 64.17 | 66.53 | 64.17 | 64.39 | 64.39 | -0.94 (-1.44%) | 10,749 |
| 26 Sep 2019 | INR | 64.26 | 66.66 | 63.99 | 65.33 | 65.33 | +1.2 (+1.87%) | 36,431 |
| 25 Sep 2019 | INR | 65.77 | 67.42 | 63.59 | 64.13 | 64.13 | -2.26 (-3.40%) | 41,682 |
| 24 Sep 2019 | INR | 70.26 | 70.26 | 65.55 | 66.39 | 66.39 | -3.87 (-5.51%) | 30,851 |
| 23 Sep 2019 | INR | 71.1 | 72.88 | 67.82 | 70.26 | 70.26 | +0.27 (+0.39%) | 17,875 |
| 20 Sep 2019 | INR | 68.35 | 73.15 | 66.7 | 69.99 | 69.99 | +3.29 (+4.93%) | 38,213 |
| 19 Sep 2019 | INR | 67.99 | 67.99 | 65.95 | 66.7 | 66.7 | -1.56 (-2.29%) | 6,953 |
| 18 Sep 2019 | INR | 67.77 | 69.33 | 67.77 | 68.26 | 68.26 | -0.36 (-0.52%) | 5,705 |
| 17 Sep 2019 | INR | 70.22 | 70.97 | 67.55 | 68.62 | 68.62 | -1.33 (-1.90%) | 5,132 |
| 16 Sep 2019 | INR | 67.99 | 72.88 | 67.73 | 69.95 | 69.95 | +1.42 (+2.07%) | 6,047 |
| 13 Sep 2019 | INR | 70.66 | 70.66 | 68.44 | 68.53 | 68.53 | -0.13 (-0.19%) | 13,496 |
| 12 Sep 2019 | INR | 66.66 | 69.15 | 65.5 | 68.66 | 68.66 | +3.2 (+4.89%) | 34,713 |
| 11 Sep 2019 | INR | 63.99 | 67.24 | 63.33 | 65.46 | 65.46 | +2.49 (+3.95%) | 46,374 |
