| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,766 | 1,767 | 1,734.85 | 1,742.15 | 871.075 | -24.8 (-1.40%) | 8,461 |
| 24 Oct 2019 | INR | 1,685.05 | 1,797 | 1,685.05 | 1,766.95 | 883.475 | +86.25 (+5.13%) | 55,965 |
| 23 Oct 2019 | INR | 1,683 | 1,685.9 | 1,649.95 | 1,680.7 | 840.35 | +11.6 (+0.69%) | 3,690 |
| 22 Oct 2019 | INR | 1,660 | 1,687.1 | 1,640.9 | 1,669.1 | 834.55 | -13.15 (-0.78%) | 7,278 |
| 18 Oct 2019 | INR | 1,661.5 | 1,721.7 | 1,661.5 | 1,682.25 | 841.125 | -13.15 (-0.78%) | 10,085 |
| 17 Oct 2019 | INR | 1,635.6 | 1,699 | 1,631.8 | 1,695.4 | 847.7 | +53.45 (+3.26%) | 5,779 |
| 16 Oct 2019 | INR | 1,660.15 | 1,687.75 | 1,632.2 | 1,641.95 | 820.975 | -57.25 (-3.37%) | 16,856 |
| 15 Oct 2019 | INR | 1,702 | 1,741 | 1,681.25 | 1,699.2 | 849.6 | +1 (+0.06%) | 12,010 |
| 14 Oct 2019 | INR | 1,638.2 | 1,704.25 | 1,638.2 | 1,698.2 | 849.1 | +54.5 (+3.32%) | 5,574 |
| 11 Oct 2019 | INR | 1,690.1 | 1,690.1 | 1,638.45 | 1,643.7 | 821.85 | -46.4 (-2.75%) | 8,191 |
| 10 Oct 2019 | INR | 1,580 | 1,708.95 | 1,554.65 | 1,690.1 | 845.05 | +23.95 (+1.44%) | 77,195 |
| 9 Oct 2019 | INR | 1,609 | 1,670.35 | 1,609 | 1,666.15 | 833.075 | +52.55 (+3.26%) | 3,672 |
| 7 Oct 2019 | INR | 1,625 | 1,644.1 | 1,582.05 | 1,613.6 | 806.8 | -16.65 (-1.02%) | 13,182 |
| 4 Oct 2019 | INR | 1,603.1 | 1,658.15 | 1,603.1 | 1,630.25 | 815.125 | +32.95 (+2.06%) | 4,826 |
| 3 Oct 2019 | INR | 1,628 | 1,628 | 1,578.5 | 1,597.3 | 798.65 | -20.75 (-1.28%) | 22,410 |
| 1 Oct 2019 | INR | 1,670 | 1,670 | 1,610 | 1,618.05 | 809.025 | -48.35 (-2.90%) | 3,632 |
| 30 Sep 2019 | INR | 1,693.7 | 1,693.7 | 1,646.45 | 1,666.4 | 833.2 | -24.3 (-1.44%) | 6,682 |
| 27 Sep 2019 | INR | 1,690.5 | 1,701.6 | 1,678.4 | 1,690.7 | 845.35 | -10.6 (-0.62%) | 1,821 |
| 26 Sep 2019 | INR | 1,713.75 | 1,730 | 1,693.1 | 1,701.3 | 850.65 | -1.4 (-0.08%) | 3,911 |
| 25 Sep 2019 | INR | 1,689.15 | 1,715.15 | 1,685.55 | 1,702.7 | 851.35 | +7.45 (+0.44%) | 3,089 |
| 24 Sep 2019 | INR | 1,711.15 | 1,726.7 | 1,685.2 | 1,695.25 | 847.625 | -19.8 (-1.15%) | 2,793 |
| 23 Sep 2019 | INR | 1,727.3 | 1,771.3 | 1,690.2 | 1,715.05 | 857.525 | -12.2 (-0.71%) | 17,710 |
| 20 Sep 2019 | INR | 1,701.55 | 1,756.85 | 1,698.15 | 1,727.25 | 863.625 | +26 (+1.53%) | 9,999 |
| 19 Sep 2019 | INR | 1,678.95 | 1,713.2 | 1,673.45 | 1,701.25 | 850.625 | +30.85 (+1.85%) | 3,692 |
| 18 Sep 2019 | INR | 1,719 | 1,719 | 1,668.6 | 1,670.4 | 835.2 | -15.75 (-0.93%) | 1,762 |
| 17 Sep 2019 | INR | 1,707.6 | 1,716.1 | 1,681 | 1,686.15 | 843.075 | -23.45 (-1.37%) | 2,027 |
| 16 Sep 2019 | INR | 1,723 | 1,744.45 | 1,706.1 | 1,709.6 | 854.8 | -12.6 (-0.73%) | 5,518 |
| 13 Sep 2019 | INR | 1,709.05 | 1,726 | 1,695.9 | 1,722.2 | 861.1 | +13.2 (+0.77%) | 3,381 |
| 12 Sep 2019 | INR | 1,699.45 | 1,724 | 1,697.95 | 1,709 | 854.5 | +11.05 (+0.65%) | 2,639 |
| 11 Sep 2019 | INR | 1,717 | 1,731.4 | 1,693 | 1,697.95 | 848.975 | -18.65 (-1.09%) | 2,927 |
