| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 4,055 | 4,064.95 | 3,905.2 | 3,985.9 | 3,985.9 | -38.35 (-0.95%) | 117,642 |
| 24 Oct 2019 | INR | 4,050.05 | 4,081.45 | 4,014.1 | 4,024.25 | 4,024.25 | -13.4 (-0.33%) | 39,354 |
| 23 Oct 2019 | INR | 4,080 | 4,105.45 | 3,968 | 4,037.65 | 4,037.65 | +5.7 (+0.14%) | 102,146 |
| 22 Oct 2019 | INR | 4,157 | 4,219.5 | 4,001 | 4,031.95 | 4,031.95 | -106.1 (-2.56%) | 179,213 |
| 18 Oct 2019 | INR | 4,120 | 4,200 | 4,082.8 | 4,138.05 | 4,138.05 | +32.85 (+0.80%) | 125,182 |
| 17 Oct 2019 | INR | 4,029.8 | 4,115.25 | 3,997.2 | 4,105.2 | 4,105.2 | +86.45 (+2.15%) | 81,316 |
| 16 Oct 2019 | INR | 3,900 | 4,032.75 | 3,900 | 4,018.75 | 4,018.75 | +138.45 (+3.57%) | 74,780 |
| 15 Oct 2019 | INR | 3,909 | 3,916.75 | 3,845 | 3,880.3 | 3,880.3 | -1.35 (-0.03%) | 39,651 |
| 14 Oct 2019 | INR | 3,994 | 4,005 | 3,855.65 | 3,881.65 | 3,881.65 | -94.05 (-2.37%) | 55,816 |
| 11 Oct 2019 | INR | 3,973 | 4,015 | 3,925.2 | 3,975.7 | 3,975.7 | +27.25 (+0.69%) | 104,938 |
| 10 Oct 2019 | INR | 4,020 | 4,020 | 3,932.95 | 3,948.45 | 3,948.45 | -76.9 (-1.91%) | 50,321 |
| 9 Oct 2019 | INR | 3,924.95 | 4,043.6 | 3,880 | 4,025.35 | 4,025.35 | +120.55 (+3.09%) | 68,868 |
| 7 Oct 2019 | INR | 3,890 | 3,957.75 | 3,820.8 | 3,904.8 | 3,904.8 | +1.95 (+0.05%) | 70,626 |
| 4 Oct 2019 | INR | 3,980 | 4,003 | 3,892.15 | 3,902.85 | 3,902.85 | -57.25 (-1.45%) | 51,571 |
| 3 Oct 2019 | INR | 3,977 | 4,004.25 | 3,937.55 | 3,960.1 | 3,960.1 | -32.7 (-0.82%) | 40,636 |
| 1 Oct 2019 | INR | 4,095 | 4,095 | 3,946.95 | 3,992.8 | 3,992.8 | -57.35 (-1.42%) | 80,812 |
| 30 Sep 2019 | INR | 4,060.2 | 4,112 | 4,032.05 | 4,050.15 | 4,050.15 | -15.2 (-0.37%) | 97,598 |
| 27 Sep 2019 | INR | 4,000 | 4,084.45 | 3,988.8 | 4,065.35 | 4,065.35 | +64.55 (+1.61%) | 285,139 |
| 26 Sep 2019 | INR | 3,921 | 4,013.4 | 3,920 | 4,000.8 | 4,000.8 | +67.95 (+1.73%) | 82,075 |
| 25 Sep 2019 | INR | 3,960 | 3,997 | 3,889.8 | 3,932.85 | 3,932.85 | -29.4 (-0.74%) | 133,828 |
| 24 Sep 2019 | INR | 4,025.1 | 4,025.1 | 3,928 | 3,962.25 | 3,962.25 | -65.6 (-1.63%) | 116,151 |
| 23 Sep 2019 | INR | 3,777 | 4,070 | 3,760 | 4,027.85 | 4,027.85 | +322.25 (+8.70%) | 370,747 |
| 20 Sep 2019 | INR | 3,376 | 3,748 | 3,284 | 3,705.6 | 3,705.6 | +342.75 (+10.19%) | 369,787 |
| 19 Sep 2019 | INR | 3,434 | 3,434 | 3,348 | 3,362.85 | 3,362.85 | -52.2 (-1.53%) | 50,438 |
| 18 Sep 2019 | INR | 3,417.7 | 3,464 | 3,390 | 3,415.05 | 3,415.05 | +49.4 (+1.47%) | 92,706 |
| 17 Sep 2019 | INR | 3,424.2 | 3,433 | 3,354.5 | 3,365.65 | 3,365.65 | -52.7 (-1.54%) | 78,344 |
| 16 Sep 2019 | INR | 3,425 | 3,450 | 3,386 | 3,418.35 | 3,418.35 | -7.6 (-0.22%) | 60,578 |
| 13 Sep 2019 | INR | 3,399.9 | 3,435.95 | 3,375.4 | 3,425.95 | 3,425.95 | +43.15 (+1.28%) | 71,437 |
| 12 Sep 2019 | INR | 3,411 | 3,429.4 | 3,372.7 | 3,382.8 | 3,382.8 | -34.5 (-1.01%) | 38,752 |
| 11 Sep 2019 | INR | 3,449.95 | 3,458.9 | 3,385.8 | 3,417.3 | 3,417.3 | -19.55 (-0.57%) | 70,473 |
