| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 644.3 | 652.5 | 636 | 637.55 | 637.55 | +2.15 (+0.34%) | 834,375 |
| 24 Oct 2019 | INR | 650.7 | 653.1 | 632.05 | 635.4 | 635.4 | -15.35 (-2.36%) | 1,726,291 |
| 23 Oct 2019 | INR | 637.3 | 656.4 | 615 | 650.75 | 650.75 | +7.45 (+1.16%) | 5,055,545 |
| 22 Oct 2019 | INR | 691 | 691 | 638.3 | 643.3 | 643.3 | -124.45 (-16.21%) | 11,771,789 |
| 18 Oct 2019 | INR | 766.65 | 773.6 | 760.1 | 767.75 | 767.75 | -1.35 (-0.18%) | 279,245 |
| 17 Oct 2019 | INR | 768.9 | 770.55 | 765.2 | 769.1 | 769.1 | -2.35 (-0.30%) | 180,800 |
| 16 Oct 2019 | INR | 768 | 776 | 762 | 771.45 | 771.45 | +3.65 (+0.48%) | 322,436 |
| 15 Oct 2019 | INR | 773.8 | 774.75 | 765 | 767.8 | 767.8 | -17.85 (-2.27%) | 342,205 |
| 14 Oct 2019 | INR | 789 | 796.9 | 781 | 785.65 | 785.65 | -30.05 (-3.68%) | 454,942 |
| 11 Oct 2019 | INR | 785.95 | 823.35 | 777 | 815.7 | 815.7 | +32.8 (+4.19%) | 532,657 |
| 10 Oct 2019 | INR | 783.5 | 794.5 | 777.1 | 782.9 | 782.9 | -1.1 (-0.14%) | 166,108 |
| 9 Oct 2019 | INR | 793.5 | 796 | 779 | 784 | 784 | -5.55 (-0.70%) | 132,315 |
| 7 Oct 2019 | INR | 795 | 802.2 | 786.5 | 789.55 | 789.55 | -3.7 (-0.47%) | 179,647 |
| 4 Oct 2019 | INR | 795 | 797.55 | 788.1 | 793.25 | 793.25 | +7.75 (+0.99%) | 215,977 |
| 3 Oct 2019 | INR | 793 | 797.75 | 784.3 | 785.5 | 785.5 | -8.05 (-1.01%) | 126,115 |
| 1 Oct 2019 | INR | 809.8 | 809.8 | 791.75 | 793.55 | 793.55 | -11.75 (-1.46%) | 225,039 |
| 30 Sep 2019 | INR | 782.35 | 807.95 | 782.35 | 805.3 | 805.3 | +22.95 (+2.93%) | 350,883 |
| 27 Sep 2019 | INR | 788 | 794.25 | 780.05 | 782.35 | 782.35 | +0.3 (+0.04%) | 624,420 |
| 26 Sep 2019 | INR | 792 | 796.85 | 778.5 | 782.05 | 782.05 | -10.15 (-1.28%) | 337,839 |
| 25 Sep 2019 | INR | 791 | 801.55 | 782.2 | 792.2 | 792.2 | -1.85 (-0.23%) | 461,452 |
| 24 Sep 2019 | INR | 767.7 | 798.7 | 766 | 794.05 | 794.05 | +28.95 (+3.78%) | 958,044 |
| 23 Sep 2019 | INR | 810 | 810 | 742.1 | 765.1 | 765.1 | -40 (-4.97%) | 1,147,448 |
| 20 Sep 2019 | INR | 822.35 | 834.75 | 802 | 805.1 | 805.1 | -15.9 (-1.94%) | 354,899 |
| 19 Sep 2019 | INR | 825 | 826.65 | 815.1 | 821 | 821 | -8.85 (-1.07%) | 116,759 |
| 18 Sep 2019 | INR | 831.05 | 832.9 | 824.35 | 829.85 | 829.85 | -1.2 (-0.14%) | 82,724 |
| 17 Sep 2019 | INR | 830 | 834 | 821 | 831.05 | 831.05 | +3.6 (+0.44%) | 99,229 |
| 16 Sep 2019 | INR | 831.55 | 838 | 821 | 827.45 | 827.45 | -1.7 (-0.21%) | 114,142 |
| 13 Sep 2019 | INR | 816 | 830.85 | 816 | 829.15 | 829.15 | +12.8 (+1.57%) | 138,896 |
| 12 Sep 2019 | INR | 818 | 819.8 | 811.2 | 816.35 | 816.35 | -3.75 (-0.46%) | 90,350 |
| 11 Sep 2019 | INR | 821.65 | 827.95 | 814.7 | 820.1 | 820.1 | -9.1 (-1.10%) | 265,029 |
