| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 205.8 | 206.5 | 200.3 | 202.4 | 202.4 | -2.65 (-1.29%) | 16,206 |
| 24 Oct 2019 | INR | 208.9 | 210.2 | 201.35 | 205.05 | 205.05 | -1.7 (-0.82%) | 19,604 |
| 23 Oct 2019 | INR | 209 | 218.05 | 206.15 | 206.75 | 206.75 | -1.65 (-0.79%) | 96,738 |
| 22 Oct 2019 | INR | 201 | 211.1 | 201 | 208.4 | 208.4 | +7.3 (+3.63%) | 58,998 |
| 18 Oct 2019 | INR | 199.8 | 204.05 | 198.1 | 201.1 | 201.1 | +2.4 (+1.21%) | 29,708 |
| 17 Oct 2019 | INR | 205.5 | 206.15 | 196.35 | 198.7 | 198.7 | -6.65 (-3.24%) | 34,529 |
| 16 Oct 2019 | INR | 215.95 | 216.75 | 204.15 | 205.35 | 205.35 | -8.95 (-4.18%) | 32,316 |
| 15 Oct 2019 | INR | 212.05 | 216.6 | 211.9 | 214.3 | 214.3 | +3.5 (+1.66%) | 14,907 |
| 14 Oct 2019 | INR | 212 | 216.05 | 209.4 | 210.8 | 210.8 | -0.2 (-0.09%) | 26,914 |
| 11 Oct 2019 | INR | 213.5 | 216.15 | 210.1 | 211 | 211 | +1.2 (+0.57%) | 48,016 |
| 10 Oct 2019 | INR | 208.95 | 213.45 | 205 | 209.8 | 209.8 | -0.25 (-0.12%) | 49,133 |
| 9 Oct 2019 | INR | 216.05 | 216.3 | 206.7 | 210.05 | 210.05 | -5.3 (-2.46%) | 30,620 |
| 7 Oct 2019 | INR | 225.05 | 225.7 | 214.5 | 215.35 | 215.35 | -7.8 (-3.50%) | 41,341 |
| 4 Oct 2019 | INR | 226.4 | 232 | 220.8 | 223.15 | 223.15 | -0.2 (-0.09%) | 82,937 |
| 3 Oct 2019 | INR | 214 | 224.6 | 210.3 | 223.35 | 223.35 | +10.2 (+4.79%) | 66,120 |
| 1 Oct 2019 | INR | 210.85 | 216.75 | 205.9 | 213.15 | 213.15 | +4.15 (+1.99%) | 41,248 |
| 30 Sep 2019 | INR | 223.35 | 224.4 | 203.55 | 209 | 209 | -13.65 (-6.13%) | 65,677 |
| 27 Sep 2019 | INR | 229.3 | 235 | 220.95 | 222.65 | 222.65 | -7.7 (-3.34%) | 59,484 |
| 26 Sep 2019 | INR | 223 | 232.55 | 220.75 | 230.35 | 230.35 | +6.5 (+2.90%) | 90,274 |
| 25 Sep 2019 | INR | 220.75 | 228.4 | 216.85 | 223.85 | 223.85 | +4.7 (+2.14%) | 162,743 |
| 24 Sep 2019 | INR | 217.5 | 226.2 | 216 | 219.15 | 219.15 | +3.2 (+1.48%) | 95,881 |
| 23 Sep 2019 | INR | 216.9 | 219.05 | 210 | 215.95 | 215.95 | +1.15 (+0.54%) | 93,346 |
| 20 Sep 2019 | INR | 213 | 218.4 | 207.6 | 214.8 | 214.8 | +7.5 (+3.62%) | 129,029 |
| 19 Sep 2019 | INR | 203.25 | 212.1 | 185.05 | 207.3 | 207.3 | +5.35 (+2.65%) | 107,096 |
| 18 Sep 2019 | INR | 200 | 205.35 | 197.4 | 201.95 | 201.95 | +2.65 (+1.33%) | 49,956 |
| 17 Sep 2019 | INR | 194.5 | 209.65 | 194.05 | 199.3 | 199.3 | +6.7 (+3.48%) | 143,965 |
| 16 Sep 2019 | INR | 183 | 198.65 | 181 | 192.6 | 192.6 | +8.55 (+4.65%) | 153,851 |
| 13 Sep 2019 | INR | 179.2 | 189.1 | 175 | 184.05 | 184.05 | +5.95 (+3.34%) | 106,700 |
| 12 Sep 2019 | INR | 182 | 182.45 | 174.25 | 178.1 | 178.1 | -2.1 (-1.17%) | 70,629 |
| 11 Sep 2019 | INR | 154.95 | 184.1 | 154.95 | 180.2 | 180.2 | +26.75 (+17.43%) | 249,762 |
