| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 20,223.65 | 20,430 | 20,038.55 | 20,150.2 | 20,150.2 | -143.35 (-0.71%) | 411 |
| 24 Oct 2019 | INR | 19,900 | 20,443.95 | 19,872 | 20,293.55 | 20,293.55 | +491.4 (+2.48%) | 616 |
| 23 Oct 2019 | INR | 19,800 | 19,961.95 | 19,469 | 19,802.15 | 19,802.15 | +300.75 (+1.54%) | 485 |
| 22 Oct 2019 | INR | 19,511 | 20,377.4 | 19,278 | 19,501.4 | 19,501.4 | +840.2 (+4.50%) | 4,545 |
| 18 Oct 2019 | INR | 18,246.05 | 18,757.95 | 18,246.05 | 18,661.2 | 18,661.2 | +469.3 (+2.58%) | 545 |
| 17 Oct 2019 | INR | 18,749.75 | 18,749.75 | 17,786.15 | 18,191.9 | 18,191.9 | -425.55 (-2.29%) | 610 |
| 16 Oct 2019 | INR | 18,646.5 | 18,733.2 | 18,500.65 | 18,617.45 | 18,617.45 | +42.95 (+0.23%) | 290 |
| 15 Oct 2019 | INR | 18,726.7 | 18,800 | 18,504.75 | 18,574.5 | 18,574.5 | -130.85 (-0.70%) | 432 |
| 14 Oct 2019 | INR | 18,517.25 | 18,809 | 18,419.75 | 18,705.35 | 18,705.35 | +337.15 (+1.84%) | 3,741 |
| 11 Oct 2019 | INR | 18,383.7 | 18,534.95 | 18,314.1 | 18,368.2 | 18,368.2 | +77.15 (+0.42%) | 77 |
| 10 Oct 2019 | INR | 18,400 | 18,498 | 18,149.1 | 18,291.05 | 18,291.05 | -205.15 (-1.11%) | 135 |
| 9 Oct 2019 | INR | 17,964.3 | 18,526.2 | 17,841.05 | 18,496.2 | 18,496.2 | +692.4 (+3.89%) | 246 |
| 7 Oct 2019 | INR | 18,125.2 | 18,125.2 | 17,743.25 | 17,803.8 | 17,803.8 | -323.65 (-1.79%) | 232 |
| 4 Oct 2019 | INR | 18,285.6 | 18,285.6 | 18,018.9 | 18,127.45 | 18,127.45 | -143.25 (-0.78%) | 585 |
| 3 Oct 2019 | INR | 18,348.75 | 18,662.1 | 18,134.05 | 18,270.7 | 18,270.7 | -302.7 (-1.63%) | 426 |
| 1 Oct 2019 | INR | 19,087.55 | 19,127.65 | 18,367.05 | 18,573.4 | 18,573.4 | -365.25 (-1.93%) | 565 |
| 30 Sep 2019 | INR | 19,248 | 19,248 | 18,813.25 | 18,938.65 | 18,938.65 | -391.7 (-2.03%) | 252 |
| 27 Sep 2019 | INR | 19,375 | 19,448.65 | 19,188.9 | 19,330.35 | 19,330.35 | -44.65 (-0.23%) | 191 |
| 26 Sep 2019 | INR | 19,467.15 | 19,643.4 | 19,280 | 19,375 | 19,375 | -61.75 (-0.32%) | 589 |
| 25 Sep 2019 | INR | 19,729.2 | 19,729.2 | 19,350 | 19,436.75 | 19,436.75 | -439.8 (-2.21%) | 306 |
| 24 Sep 2019 | INR | 19,929.75 | 20,200 | 19,620 | 19,876.55 | 19,876.55 | -19.85 (-0.10%) | 558 |
| 23 Sep 2019 | INR | 19,500 | 20,311 | 19,452.1 | 19,896.4 | 19,896.4 | +586.95 (+3.04%) | 967 |
| 20 Sep 2019 | INR | 17,964.8 | 20,450.45 | 17,824.5 | 19,309.45 | 19,309.45 | +1,369.65 (+7.63%) | 3,519 |
| 19 Sep 2019 | INR | 18,660 | 18,660 | 17,800 | 17,939.8 | 17,939.8 | -741.7 (-3.97%) | 396 |
| 18 Sep 2019 | INR | 18,740.65 | 18,777.15 | 18,525.8 | 18,681.5 | 18,681.5 | -23.75 (-0.13%) | 302 |
| 17 Sep 2019 | INR | 19,100 | 19,100 | 18,487.35 | 18,705.25 | 18,705.25 | -191.85 (-1.02%) | 220 |
| 16 Sep 2019 | INR | 18,630 | 19,025.7 | 18,627.45 | 18,897.1 | 18,897.1 | +62.1 (+0.33%) | 395 |
| 13 Sep 2019 | INR | 18,635 | 18,934.95 | 18,539.45 | 18,835 | 18,835 | +234.45 (+1.26%) | 659 |
| 12 Sep 2019 | INR | 18,453.6 | 18,634.45 | 18,325.7 | 18,600.55 | 18,600.55 | +130.2 (+0.70%) | 170 |
| 11 Sep 2019 | INR | 17,964.8 | 18,550 | 17,964.8 | 18,470.35 | 18,470.35 | +391.85 (+2.17%) | 215 |
