| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 54 | 54.35 | 50.5 | 51.45 | 51.45 | -2.25 (-4.19%) | 13,677,523 |
| 23 Oct 2019 | INR | 52.8 | 54.1 | 51.75 | 53.7 | 53.7 | +1.1 (+2.09%) | 10,388,752 |
| 22 Oct 2019 | INR | 52.1 | 54.55 | 51.5 | 52.6 | 52.6 | +0.5 (+0.96%) | 10,565,637 |
| 18 Oct 2019 | INR | 52 | 53.85 | 51.7 | 52.1 | 52.1 | -0.1 (-0.19%) | 14,907,810 |
| 17 Oct 2019 | INR | 50.2 | 52.5 | 49.8 | 52.2 | 52.2 | +1.95 (+3.88%) | 9,455,141 |
| 16 Oct 2019 | INR | 50.1 | 51.3 | 49.5 | 50.25 | 50.25 | +0.15 (+0.30%) | 8,675,787 |
| 15 Oct 2019 | INR | 49.7 | 50.35 | 48.8 | 50.1 | 50.1 | +0.6 (+1.21%) | 7,995,735 |
| 14 Oct 2019 | INR | 49.15 | 51.15 | 49.05 | 49.5 | 49.5 | +0.5 (+1.02%) | 11,389,521 |
| 11 Oct 2019 | INR | 49.35 | 49.95 | 48.1 | 49 | 49 | -0.1 (-0.20%) | 11,489,853 |
| 10 Oct 2019 | INR | 50.9 | 51 | 48.8 | 49.1 | 49.1 | -2.05 (-4.01%) | 9,014,951 |
| 9 Oct 2019 | INR | 49.6 | 51.6 | 48.25 | 51.15 | 51.15 | +1.55 (+3.13%) | 11,764,776 |
| 7 Oct 2019 | INR | 50.7 | 50.8 | 49.15 | 49.6 | 49.6 | -0.85 (-1.68%) | 8,126,968 |
| 4 Oct 2019 | INR | 51.85 | 52.35 | 50.1 | 50.45 | 50.45 | -1.05 (-2.04%) | 10,025,246 |
| 3 Oct 2019 | INR | 50.9 | 52.4 | 49.9 | 51.5 | 51.5 | +0.6 (+1.18%) | 10,569,763 |
| 1 Oct 2019 | INR | 53.1 | 53.8 | 48.95 | 50.9 | 50.9 | -1.9 (-3.60%) | 13,418,964 |
| 30 Sep 2019 | INR | 55.9 | 55.95 | 52.05 | 52.8 | 52.8 | -3.1 (-5.55%) | 11,455,902 |
| 27 Sep 2019 | INR | 56.65 | 57.1 | 55.05 | 55.9 | 55.9 | -0.65 (-1.15%) | 9,577,332 |
| 26 Sep 2019 | INR | 56.6 | 59 | 56.15 | 56.55 | 56.55 | +0.2 (+0.35%) | 13,245,454 |
| 25 Sep 2019 | INR | 59.5 | 59.5 | 55.75 | 56.35 | 56.35 | -3.55 (-5.93%) | 9,728,056 |
| 24 Sep 2019 | INR | 61.35 | 61.4 | 59.1 | 59.9 | 59.9 | -1.15 (-1.88%) | 7,216,136 |
| 23 Sep 2019 | INR | 60.55 | 61.95 | 57.8 | 61.05 | 61.05 | +1.55 (+2.61%) | 12,395,820 |
| 20 Sep 2019 | INR | 55.6 | 60.35 | 54.25 | 59.5 | 59.5 | +4 (+7.21%) | 18,547,210 |
| 19 Sep 2019 | INR | 56.9 | 57 | 54.5 | 55.5 | 55.5 | -1.3 (-2.29%) | 8,260,037 |
| 18 Sep 2019 | INR | 56.8 | 57.75 | 56.5 | 56.8 | 56.8 | +0.55 (+0.98%) | 7,245,736 |
| 17 Sep 2019 | INR | 59.15 | 59.6 | 56 | 56.25 | 56.25 | -2.9 (-4.90%) | 8,183,109 |
| 16 Sep 2019 | INR | 59 | 60.25 | 58.1 | 59.15 | 59.15 | -0.2 (-0.34%) | 7,070,515 |
| 13 Sep 2019 | INR | 59.25 | 59.75 | 56.35 | 59.35 | 59.35 | +0.2 (+0.34%) | 13,274,094 |
| 12 Sep 2019 | INR | 60 | 60.3 | 58.65 | 59.15 | 59.15 | -0.55 (-0.92%) | 9,794,065 |
| 11 Sep 2019 | INR | 56.45 | 59.95 | 56.3 | 59.7 | 59.7 | +3.4 (+6.04%) | 10,448,953 |
| 9 Sep 2019 | INR | 55.3 | 56.8 | 54.4 | 56.3 | 56.3 | +1.2 (+2.18%) | 8,513,587 |
