| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,099.1 | 1,099.1 | 1,090.55 | 1,095.8 | 1,095.8 | -9.55 (-0.86%) | 272 |
| 24 Oct 2019 | INR | 1,149.65 | 1,150 | 1,102 | 1,105.35 | 1,105.35 | -31.7 (-2.79%) | 670 |
| 23 Oct 2019 | INR | 1,136.3 | 1,140.65 | 1,126.3 | 1,137.05 | 1,137.05 | -3.2 (-0.28%) | 391 |
| 22 Oct 2019 | INR | 1,125.05 | 1,156.4 | 1,125 | 1,140.25 | 1,140.25 | +20.35 (+1.82%) | 919 |
| 18 Oct 2019 | INR | 1,108.8 | 1,128.65 | 1,107.8 | 1,119.9 | 1,119.9 | +12.7 (+1.15%) | 1,510 |
| 17 Oct 2019 | INR | 1,108 | 1,120.05 | 1,087.7 | 1,107.2 | 1,107.2 | +3.75 (+0.34%) | 2,230 |
| 16 Oct 2019 | INR | 1,115 | 1,118.5 | 1,095 | 1,103.45 | 1,103.45 | -10.6 (-0.95%) | 1,320 |
| 15 Oct 2019 | INR | 1,108.8 | 1,130.05 | 1,092.1 | 1,114.05 | 1,114.05 | -5.65 (-0.50%) | 1,394 |
| 14 Oct 2019 | INR | 1,125.65 | 1,140 | 1,111 | 1,119.7 | 1,119.7 | -1.8 (-0.16%) | 473 |
| 11 Oct 2019 | INR | 1,125 | 1,127 | 1,101.15 | 1,121.5 | 1,121.5 | +3 (+0.27%) | 687 |
| 10 Oct 2019 | INR | 1,137.85 | 1,142.9 | 1,109.9 | 1,118.5 | 1,118.5 | -22.8 (-2.00%) | 379 |
| 9 Oct 2019 | INR | 1,110 | 1,148.65 | 1,085.8 | 1,141.3 | 1,141.3 | +30.7 (+2.76%) | 1,245 |
| 7 Oct 2019 | INR | 1,120 | 1,130 | 1,104 | 1,110.6 | 1,110.6 | -20.9 (-1.85%) | 453 |
| 4 Oct 2019 | INR | 1,150 | 1,170 | 1,122.55 | 1,131.5 | 1,131.5 | -7.35 (-0.65%) | 655 |
| 3 Oct 2019 | INR | 1,132 | 1,145 | 1,118.15 | 1,138.85 | 1,138.85 | -3.35 (-0.29%) | 1,002 |
| 1 Oct 2019 | INR | 1,131.2 | 1,170.05 | 1,118.65 | 1,142.2 | 1,142.2 | +17.55 (+1.56%) | 1,054 |
| 30 Sep 2019 | INR | 1,150.2 | 1,150.2 | 1,121 | 1,124.65 | 1,124.65 | -29.9 (-2.59%) | 2,816 |
| 27 Sep 2019 | INR | 1,160 | 1,164 | 1,150 | 1,154.55 | 1,154.55 | +1.85 (+0.16%) | 951 |
| 26 Sep 2019 | INR | 1,138.5 | 1,159.9 | 1,134 | 1,152.7 | 1,152.7 | +21.4 (+1.89%) | 1,490 |
| 25 Sep 2019 | INR | 1,148 | 1,159.05 | 1,114.05 | 1,131.3 | 1,131.3 | -8.95 (-0.78%) | 2,548 |
| 24 Sep 2019 | INR | 1,124.5 | 1,155.7 | 1,115.1 | 1,140.25 | 1,140.25 | +30.7 (+2.77%) | 4,956 |
| 23 Sep 2019 | INR | 1,120 | 1,180 | 1,105 | 1,109.55 | 1,109.55 | +11.1 (+1.01%) | 13,061 |
| 20 Sep 2019 | INR | 1,003 | 1,125 | 996 | 1,098.45 | 1,098.45 | +95.65 (+9.54%) | 6,810 |
| 19 Sep 2019 | INR | 1,005.7 | 1,007.7 | 995.4 | 1,002.8 | 1,002.8 | -2.3 (-0.23%) | 798 |
| 18 Sep 2019 | INR | 1,005.15 | 1,011.85 | 1,003.1 | 1,005.1 | 1,005.1 | +3.45 (+0.34%) | 593 |
| 17 Sep 2019 | INR | 1,019 | 1,022.4 | 1,000 | 1,001.65 | 1,001.65 | -17.55 (-1.72%) | 395 |
| 16 Sep 2019 | INR | 1,023.75 | 1,050 | 1,013 | 1,019.2 | 1,019.2 | -21.95 (-2.11%) | 1,317 |
| 13 Sep 2019 | INR | 991.6 | 1,052.35 | 991.6 | 1,041.15 | 1,041.15 | +49.55 (+5.00%) | 685 |
| 12 Sep 2019 | INR | 1,019 | 1,029.3 | 989.1 | 991.6 | 991.6 | -21.4 (-2.11%) | 1,801 |
| 11 Sep 2019 | INR | 1,004.4 | 1,022.8 | 1,004.4 | 1,013 | 1,013 | +13.75 (+1.38%) | 3,358 |
