| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 578 | 585.8 | 562.55 | 566.5 | 566.5 | -12.55 (-2.17%) | 2,189 |
| 24 Oct 2019 | INR | 570.7 | 593 | 570.7 | 579.05 | 579.05 | +14.25 (+2.52%) | 1,728 |
| 23 Oct 2019 | INR | 578.95 | 586.6 | 560.45 | 564.8 | 564.8 | -11.65 (-2.02%) | 1,940 |
| 22 Oct 2019 | INR | 588 | 599.05 | 564.5 | 576.45 | 576.45 | -11.7 (-1.99%) | 4,026 |
| 18 Oct 2019 | INR | 539.1 | 592 | 539.1 | 588.15 | 588.15 | +44.55 (+8.20%) | 7,032 |
| 17 Oct 2019 | INR | 535.6 | 547.1 | 535.45 | 543.6 | 543.6 | +14.55 (+2.75%) | 558 |
| 16 Oct 2019 | INR | 536 | 548.8 | 525 | 529.05 | 529.05 | +1.45 (+0.27%) | 1,872 |
| 15 Oct 2019 | INR | 522.25 | 534.45 | 511.1 | 527.6 | 527.6 | +5.05 (+0.97%) | 442,710 |
| 14 Oct 2019 | INR | 518.7 | 535.9 | 518 | 522.55 | 522.55 | -0.8 (-0.15%) | 1,175 |
| 11 Oct 2019 | INR | 517.1 | 527.3 | 515 | 523.35 | 523.35 | +3.55 (+0.68%) | 1,339 |
| 10 Oct 2019 | INR | 526.15 | 532.35 | 511 | 519.8 | 519.8 | -7.85 (-1.49%) | 1,982 |
| 9 Oct 2019 | INR | 533.25 | 542.55 | 525.65 | 527.65 | 527.65 | -9.65 (-1.80%) | 371,442 |
| 7 Oct 2019 | INR | 535.1 | 541.75 | 520 | 537.3 | 537.3 | +1.25 (+0.23%) | 678 |
| 4 Oct 2019 | INR | 549.95 | 549.95 | 535 | 536.05 | 536.05 | -12.55 (-2.29%) | 1,268 |
| 3 Oct 2019 | INR | 558 | 565.95 | 534.45 | 548.6 | 548.6 | -13.25 (-2.36%) | 1,378 |
| 1 Oct 2019 | INR | 564.1 | 580.05 | 559.05 | 561.85 | 561.85 | -1.3 (-0.23%) | 1,071 |
| 30 Sep 2019 | INR | 590.4 | 592 | 557.05 | 563.15 | 563.15 | -20.35 (-3.49%) | 3,013 |
| 27 Sep 2019 | INR | 612.6 | 612.6 | 581 | 583.5 | 583.5 | -23.05 (-3.80%) | 2,664 |
| 26 Sep 2019 | INR | 609 | 613.8 | 591 | 606.55 | 606.55 | +10.45 (+1.75%) | 1,189 |
| 25 Sep 2019 | INR | 608.6 | 617.65 | 586.65 | 596.1 | 596.1 | -20.7 (-3.36%) | 2,077 |
| 24 Sep 2019 | INR | 629 | 640.9 | 604.3 | 616.8 | 616.8 | -12.25 (-1.95%) | 3,294 |
| 23 Sep 2019 | INR | 597 | 633.6 | 596.65 | 629.05 | 629.05 | +34.7 (+5.84%) | 8,789 |
| 20 Sep 2019 | INR | 564 | 601 | 564 | 594.35 | 594.35 | +43.1 (+7.82%) | 2,873 |
| 19 Sep 2019 | INR | 564 | 565 | 547.2 | 551.25 | 551.25 | -10.7 (-1.90%) | 761 |
| 18 Sep 2019 | INR | 569 | 569 | 557.05 | 561.95 | 561.95 | -7.6 (-1.33%) | 337 |
| 17 Sep 2019 | INR | 593.8 | 603 | 562.1 | 569.55 | 569.55 | -19.45 (-3.30%) | 909 |
| 16 Sep 2019 | INR | 579.35 | 594.25 | 579 | 589 | 589 | +9.35 (+1.61%) | 1,061 |
| 13 Sep 2019 | INR | 567.5 | 580.5 | 562.6 | 579.65 | 579.65 | +17.6 (+3.13%) | 2,343 |
| 12 Sep 2019 | INR | 563 | 570.5 | 560 | 562.05 | 562.05 | +3.15 (+0.56%) | 1,266 |
| 11 Sep 2019 | INR | 545.25 | 562.45 | 545.25 | 558.9 | 558.9 | +10.8 (+1.97%) | 1,353 |
