| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 4,595.15 | 4,625.7 | 4,525 | 4,548.75 | 4,548.75 | -23.15 (-0.51%) | 115 |
| 24 Oct 2019 | INR | 4,472 | 4,611 | 4,470 | 4,571.9 | 4,571.9 | +26.45 (+0.58%) | 138 |
| 23 Oct 2019 | INR | 4,565 | 4,588.7 | 4,471.35 | 4,545.45 | 4,545.45 | -35.35 (-0.77%) | 296 |
| 22 Oct 2019 | INR | 4,629.8 | 4,730 | 4,548.3 | 4,580.8 | 4,580.8 | -49 (-1.06%) | 761 |
| 18 Oct 2019 | INR | 4,600 | 4,678.75 | 4,582 | 4,629.8 | 4,629.8 | +36.2 (+0.79%) | 619 |
| 17 Oct 2019 | INR | 4,550 | 4,655 | 4,549.1 | 4,593.6 | 4,593.6 | +62.5 (+1.38%) | 910 |
| 16 Oct 2019 | INR | 4,518.15 | 4,540 | 4,480 | 4,531.1 | 4,531.1 | +27.25 (+0.61%) | 344 |
| 15 Oct 2019 | INR | 4,506.25 | 4,514 | 4,475 | 4,503.85 | 4,503.85 | +23.3 (+0.52%) | 117 |
| 14 Oct 2019 | INR | 4,528 | 4,557 | 4,458.5 | 4,480.55 | 4,480.55 | -26.2 (-0.58%) | 277 |
| 11 Oct 2019 | INR | 4,481.8 | 4,550 | 4,480 | 4,506.75 | 4,506.75 | +17.55 (+0.39%) | 240 |
| 10 Oct 2019 | INR | 4,476 | 4,524.9 | 4,437.75 | 4,489.2 | 4,489.2 | -28.05 (-0.62%) | 346 |
| 9 Oct 2019 | INR | 4,467.95 | 4,528 | 4,461.4 | 4,517.25 | 4,517.25 | +27.65 (+0.62%) | 510 |
| 7 Oct 2019 | INR | 4,340.7 | 4,590.3 | 4,340.7 | 4,489.6 | 4,489.6 | +88.05 (+2.00%) | 374 |
| 4 Oct 2019 | INR | 4,427.25 | 4,518.45 | 4,382.4 | 4,401.55 | 4,401.55 | -16.45 (-0.37%) | 294 |
| 3 Oct 2019 | INR | 4,488.8 | 4,542.1 | 4,404 | 4,418 | 4,418 | -29.75 (-0.67%) | 439 |
| 1 Oct 2019 | INR | 4,554.5 | 4,602.3 | 4,366.15 | 4,447.75 | 4,447.75 | -53.45 (-1.19%) | 312 |
| 30 Sep 2019 | INR | 4,471.9 | 4,528.7 | 4,451 | 4,501.2 | 4,501.2 | +49.1 (+1.10%) | 730 |
| 27 Sep 2019 | INR | 4,452 | 4,489 | 4,434 | 4,452.1 | 4,452.1 | +25.45 (+0.57%) | 203 |
| 26 Sep 2019 | INR | 4,390.7 | 4,448.65 | 4,353.35 | 4,426.65 | 4,426.65 | +82.65 (+1.90%) | 471 |
| 25 Sep 2019 | INR | 4,340 | 4,387.4 | 4,320 | 4,344 | 4,344 | -20.35 (-0.47%) | 338 |
| 24 Sep 2019 | INR | 4,355.95 | 4,381 | 4,322 | 4,364.35 | 4,364.35 | -47.65 (-1.08%) | 1,175 |
| 23 Sep 2019 | INR | 4,150 | 4,444 | 4,150 | 4,412 | 4,412 | +271.45 (+6.56%) | 1,846 |
| 20 Sep 2019 | INR | 3,958.15 | 4,240 | 3,958.15 | 4,140.55 | 4,140.55 | +180.35 (+4.55%) | 593 |
| 19 Sep 2019 | INR | 4,085 | 4,085 | 3,950 | 3,960.2 | 3,960.2 | -73.9 (-1.83%) | 237 |
| 18 Sep 2019 | INR | 4,240 | 4,240 | 4,000.2 | 4,034.1 | 4,034.1 | +61.7 (+1.55%) | 190 |
| 17 Sep 2019 | INR | 4,114 | 4,114 | 3,883 | 3,972.4 | 3,972.4 | -154.3 (-3.74%) | 1,489 |
| 16 Sep 2019 | INR | 4,209.5 | 4,217 | 4,089.7 | 4,126.7 | 4,126.7 | -80.6 (-1.92%) | 505 |
| 13 Sep 2019 | INR | 4,207 | 4,218.85 | 4,167.5 | 4,207.3 | 4,207.3 | +4.15 (+0.10%) | 67 |
| 12 Sep 2019 | INR | 4,203.2 | 4,280.7 | 4,175.1 | 4,203.15 | 4,203.15 | +56.85 (+1.37%) | 847 |
| 11 Sep 2019 | INR | 4,010.05 | 4,198 | 4,001.4 | 4,146.3 | 4,146.3 | +158.55 (+3.98%) | 424 |
