| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 348 | 357.25 | 342.6 | 354.8 | 354.8 | +6.85 (+1.97%) | 12,327 |
| 24 Oct 2019 | INR | 357.95 | 360 | 342.6 | 347.95 | 347.95 | -11 (-3.06%) | 16,091 |
| 23 Oct 2019 | INR | 365.95 | 366.8 | 352.8 | 358.95 | 358.95 | -6.4 (-1.75%) | 29,513 |
| 22 Oct 2019 | INR | 357.5 | 370 | 356.9 | 365.35 | 365.35 | +7.9 (+2.21%) | 14,693 |
| 18 Oct 2019 | INR | 361.15 | 365 | 348 | 357.45 | 357.45 | -4.55 (-1.26%) | 6,625 |
| 17 Oct 2019 | INR | 361.55 | 365.8 | 359.4 | 362 | 362 | +1.25 (+0.35%) | 19,192 |
| 16 Oct 2019 | INR | 358.15 | 364.55 | 358.1 | 360.75 | 360.75 | +3.6 (+1.01%) | 18,771 |
| 15 Oct 2019 | INR | 356.05 | 362.25 | 342 | 357.15 | 357.15 | +2.4 (+0.68%) | 37,159 |
| 14 Oct 2019 | INR | 351.25 | 368.1 | 350.25 | 354.75 | 354.75 | +0.3 (+0.08%) | 22,530 |
| 11 Oct 2019 | INR | 370.55 | 371.55 | 338 | 354.45 | 354.45 | -14.8 (-4.01%) | 23,906 |
| 10 Oct 2019 | INR | 365 | 373 | 365 | 369.25 | 369.25 | +5.9 (+1.62%) | 17,846 |
| 9 Oct 2019 | INR | 364 | 373 | 356 | 363.35 | 363.35 | +1.05 (+0.29%) | 26,594 |
| 7 Oct 2019 | INR | 369.55 | 369.55 | 360 | 362.3 | 362.3 | -3.8 (-1.04%) | 3,195 |
| 4 Oct 2019 | INR | 368.55 | 372 | 364.95 | 366.1 | 366.1 | -2 (-0.54%) | 6,841 |
| 3 Oct 2019 | INR | 377 | 377 | 354 | 368.1 | 368.1 | +5.3 (+1.46%) | 9,533 |
| 1 Oct 2019 | INR | 385 | 385 | 343.8 | 362.8 | 362.8 | -10.85 (-2.90%) | 51,012 |
| 30 Sep 2019 | INR | 370 | 379.85 | 360.1 | 373.65 | 373.65 | +3.5 (+0.95%) | 2,001,901 |
| 27 Sep 2019 | INR | 383 | 383 | 347.4 | 370.15 | 370.15 | +4.5 (+1.23%) | 5,808 |
| 26 Sep 2019 | INR | 365.65 | 365.65 | 348.3 | 365.65 | 365.65 | +17.4 (+5.00%) | 3,398 |
| 25 Sep 2019 | INR | 348.25 | 348.25 | 348.25 | 348.25 | 348.25 | +16.55 (+4.99%) | 86 |
| 24 Sep 2019 | INR | 331.7 | 331.7 | 331.7 | 331.7 | 331.7 | +15.75 (+4.98%) | 721 |
| 23 Sep 2019 | INR | 315.95 | 315.95 | 315.95 | 315.95 | 315.95 | +15 (+4.98%) | 1,444 |
| 20 Sep 2019 | INR | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | +14.3 (+4.99%) | 61 |
| 19 Sep 2019 | INR | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | 0.0 (0.0%) | 0 |
| 18 Sep 2019 | INR | 286.65 | 286.65 | 286.65 | 286.65 | 286.65 | +13.65 (+5%) | 266 |
| 17 Sep 2019 | INR | 260 | 273 | 260 | 273 | 273 | -153.75 (-36.03%) | 1,330 |
| 16 Sep 2019 | INR | 428.55 | 430.95 | 424.15 | 426.75 | 426.75 | -0.65 (-0.15%) | 29,544 |
| 13 Sep 2019 | INR | 424 | 430 | 422.4 | 427.4 | 427.4 | -0.4 (-0.09%) | 7,306 |
| 12 Sep 2019 | INR | 431.85 | 433.9 | 426 | 427.8 | 427.8 | -2.1 (-0.49%) | 4,497 |
| 11 Sep 2019 | INR | 421.05 | 432 | 420.05 | 429.9 | 429.9 | +9.45 (+2.25%) | 14,909 |
