| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 3,669.05 | 3,680 | 3,600 | 3,623.2 | 3,623.2 | -5.4 (-0.15%) | 134 |
| 24 Oct 2019 | INR | 3,718.95 | 3,783.45 | 3,615 | 3,628.6 | 3,628.6 | -155.2 (-4.10%) | 620 |
| 23 Oct 2019 | INR | 3,799 | 3,870 | 3,769.3 | 3,783.8 | 3,783.8 | +0.45 (+0.01%) | 566 |
| 22 Oct 2019 | INR | 3,630 | 3,820 | 3,630 | 3,783.35 | 3,783.35 | +153.55 (+4.23%) | 1,419 |
| 18 Oct 2019 | INR | 3,645.05 | 3,732.35 | 3,600.05 | 3,629.8 | 3,629.8 | -0.45 (-0.01%) | 1,073 |
| 17 Oct 2019 | INR | 3,350 | 3,669.95 | 3,350 | 3,630.25 | 3,630.25 | +304.2 (+9.15%) | 2,806 |
| 16 Oct 2019 | INR | 3,331 | 3,344.9 | 3,321.65 | 3,326.05 | 3,326.05 | -19.55 (-0.58%) | 87 |
| 15 Oct 2019 | INR | 3,280 | 3,425 | 3,147.25 | 3,345.6 | 3,345.6 | +54.2 (+1.65%) | 1,769 |
| 14 Oct 2019 | INR | 3,315 | 3,323.25 | 3,283 | 3,291.4 | 3,291.4 | -21.65 (-0.65%) | 242 |
| 11 Oct 2019 | INR | 3,380 | 3,380 | 3,291.55 | 3,313.05 | 3,313.05 | +0.05 (+0.0%) | 197 |
| 10 Oct 2019 | INR | 3,309.05 | 3,340 | 3,306.7 | 3,313 | 3,313 | -0.35 (-0.01%) | 160 |
| 9 Oct 2019 | INR | 3,330 | 3,330 | 3,275 | 3,313.35 | 3,313.35 | +8.45 (+0.26%) | 171 |
| 7 Oct 2019 | INR | 3,520 | 3,520 | 3,300 | 3,304.9 | 3,304.9 | -116.05 (-3.39%) | 435 |
| 4 Oct 2019 | INR | 3,457.05 | 3,600 | 3,400 | 3,420.95 | 3,420.95 | -36.95 (-1.07%) | 311 |
| 3 Oct 2019 | INR | 3,553 | 3,575 | 3,390.4 | 3,457.9 | 3,457.9 | -133.25 (-3.71%) | 1,060 |
| 1 Oct 2019 | INR | 3,640 | 3,666.05 | 3,550 | 3,591.15 | 3,591.15 | -78.05 (-2.13%) | 265 |
| 30 Sep 2019 | INR | 3,693.1 | 3,743.25 | 3,630.35 | 3,669.2 | 3,669.2 | -32.95 (-0.89%) | 4,497 |
| 27 Sep 2019 | INR | 3,750 | 3,790 | 3,678.4 | 3,702.15 | 3,702.15 | -26.55 (-0.71%) | 6,150 |
| 26 Sep 2019 | INR | 3,812.45 | 3,847 | 3,699 | 3,728.7 | 3,728.7 | -47 (-1.24%) | 285 |
| 25 Sep 2019 | INR | 3,827.2 | 3,848.55 | 3,771 | 3,775.7 | 3,775.7 | -59.75 (-1.56%) | 391 |
| 24 Sep 2019 | INR | 3,909.65 | 3,909.65 | 3,829 | 3,835.45 | 3,835.45 | -54.2 (-1.39%) | 468 |
| 23 Sep 2019 | INR | 3,832 | 3,907.1 | 3,782.2 | 3,889.65 | 3,889.65 | +107.45 (+2.84%) | 1,498 |
| 20 Sep 2019 | INR | 3,600 | 3,840 | 3,592 | 3,782.2 | 3,782.2 | +155.9 (+4.30%) | 760 |
| 19 Sep 2019 | INR | 3,778.25 | 3,780 | 3,620 | 3,626.3 | 3,626.3 | -73.55 (-1.99%) | 424 |
| 18 Sep 2019 | INR | 3,755 | 3,755 | 3,686 | 3,699.85 | 3,699.85 | -41.5 (-1.11%) | 5,033 |
| 17 Sep 2019 | INR | 3,899 | 3,899 | 3,725 | 3,741.35 | 3,741.35 | -125.25 (-3.24%) | 223 |
| 16 Sep 2019 | INR | 3,847 | 3,884.35 | 3,818.1 | 3,866.6 | 3,866.6 | -14.45 (-0.37%) | 4,185 |
| 13 Sep 2019 | INR | 3,870 | 3,980 | 3,850 | 3,881.05 | 3,881.05 | -21.85 (-0.56%) | 6,993 |
| 12 Sep 2019 | INR | 3,820 | 3,940.85 | 3,802.55 | 3,902.9 | 3,902.9 | +122.05 (+3.23%) | 776 |
| 11 Sep 2019 | INR | 3,649.3 | 3,800 | 3,610.15 | 3,780.85 | 3,780.85 | +134.25 (+3.68%) | 641 |
