| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 106.5 | 106.5 | 102.65 | 103.5 | 103.5 | -0.9 (-0.86%) | 60,075 |
| 24 Oct 2019 | INR | 109 | 109 | 103.4 | 104.4 | 104.4 | -0.6 (-0.57%) | 40,177 |
| 23 Oct 2019 | INR | 108.9 | 108.9 | 103.25 | 105 | 105 | +0.1 (+0.10%) | 89,511 |
| 22 Oct 2019 | INR | 105 | 106 | 102.65 | 104.9 | 104.9 | +1.65 (+1.60%) | 121,084 |
| 18 Oct 2019 | INR | 104.5 | 105.15 | 101.3 | 103.25 | 103.25 | -0.85 (-0.82%) | 70,967 |
| 17 Oct 2019 | INR | 104.95 | 105.85 | 103.5 | 104.1 | 104.1 | +0.2 (+0.19%) | 71,207 |
| 16 Oct 2019 | INR | 104.55 | 105.6 | 102.35 | 103.9 | 103.9 | -0.6 (-0.57%) | 76,441 |
| 15 Oct 2019 | INR | 105.2 | 105.4 | 103.6 | 104.5 | 104.5 | -0.3 (-0.29%) | 58,114 |
| 14 Oct 2019 | INR | 105.75 | 105.9 | 104.1 | 104.8 | 104.8 | -0.45 (-0.43%) | 61,819 |
| 11 Oct 2019 | INR | 104.15 | 105.9 | 104.1 | 105.25 | 105.25 | +0.35 (+0.33%) | 68,038 |
| 10 Oct 2019 | INR | 107 | 107 | 104.35 | 104.9 | 104.9 | -1.1 (-1.04%) | 64,014 |
| 9 Oct 2019 | INR | 106.65 | 106.95 | 103.8 | 106 | 106 | +0.3 (+0.28%) | 85,085 |
| 7 Oct 2019 | INR | 103.15 | 107.5 | 103.15 | 105.7 | 105.7 | -0.85 (-0.80%) | 102,916 |
| 4 Oct 2019 | INR | 108.5 | 109.9 | 105.3 | 106.55 | 106.55 | -1.35 (-1.25%) | 72,018 |
| 3 Oct 2019 | INR | 106.35 | 109.95 | 103.5 | 107.9 | 107.9 | +1.15 (+1.08%) | 74,598 |
| 1 Oct 2019 | INR | 111.45 | 111.45 | 106 | 106.75 | 106.75 | -3.1 (-2.82%) | 107,634 |
| 30 Sep 2019 | INR | 109.3 | 110.7 | 106.25 | 109.85 | 109.85 | -0.35 (-0.32%) | 80,247 |
| 27 Sep 2019 | INR | 110.15 | 116 | 108.4 | 110.2 | 110.2 | -0.6 (-0.54%) | 225,536 |
| 26 Sep 2019 | INR | 110.7 | 113.5 | 110 | 110.8 | 110.8 | +1.55 (+1.42%) | 100,292 |
| 25 Sep 2019 | INR | 109.45 | 110.45 | 106.1 | 109.25 | 109.25 | -0.55 (-0.50%) | 122,163 |
| 24 Sep 2019 | INR | 101.75 | 113.3 | 101.35 | 109.8 | 109.8 | +9.25 (+9.20%) | 283,535 |
| 23 Sep 2019 | INR | 99.95 | 104.3 | 99 | 100.55 | 100.55 | +0.75 (+0.75%) | 99,567 |
| 20 Sep 2019 | INR | 100 | 107.75 | 98.05 | 99.8 | 99.8 | -0.9 (-0.89%) | 271,176 |
| 19 Sep 2019 | INR | 99.95 | 102.8 | 97.5 | 100.7 | 100.7 | +0.55 (+0.55%) | 231,917 |
| 18 Sep 2019 | INR | 102 | 103.25 | 99 | 100.15 | 100.15 | -1.95 (-1.91%) | 227,822 |
| 17 Sep 2019 | INR | 106 | 106 | 101.4 | 102.1 | 102.1 | -3.5 (-3.31%) | 145,232 |
| 16 Sep 2019 | INR | 105.7 | 106.45 | 104 | 105.6 | 105.6 | -1.05 (-0.98%) | 116,550 |
| 13 Sep 2019 | INR | 105.1 | 108 | 103.7 | 106.65 | 106.65 | +1.55 (+1.47%) | 137,502 |
| 12 Sep 2019 | INR | 110.8 | 110.8 | 104.5 | 105.1 | 105.1 | -2.5 (-2.32%) | 96,608 |
| 11 Sep 2019 | INR | 112 | 112 | 104.9 | 107.6 | 107.6 | -4.2 (-3.76%) | 133,135 |
