| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 512 | 533.1 | 510 | 523.6 | 523.6 | +9.65 (+1.88%) | 643,175 |
| 24 Oct 2019 | INR | 526.15 | 526.5 | 501 | 513.95 | 513.95 | -13.15 (-2.49%) | 707,263 |
| 23 Oct 2019 | INR | 534 | 536.65 | 524.75 | 527.1 | 527.1 | -6.9 (-1.29%) | 305,604 |
| 22 Oct 2019 | INR | 530 | 538.5 | 522.6 | 534 | 534 | +13.75 (+2.64%) | 1,025,900 |
| 18 Oct 2019 | INR | 510.1 | 534.9 | 506.6 | 520.25 | 520.25 | +7.1 (+1.38%) | 578,045 |
| 17 Oct 2019 | INR | 513.45 | 515 | 504.3 | 513.15 | 513.15 | +1.2 (+0.23%) | 286,777 |
| 16 Oct 2019 | INR | 504 | 520.35 | 502.7 | 511.95 | 511.95 | +21.7 (+4.43%) | 825,541 |
| 15 Oct 2019 | INR | 491.4 | 494.5 | 487.9 | 490.25 | 490.25 | +4.5 (+0.93%) | 1,070,756 |
| 14 Oct 2019 | INR | 490.95 | 498.9 | 483.35 | 485.75 | 485.75 | -2.05 (-0.42%) | 359,313 |
| 11 Oct 2019 | INR | 489 | 492.45 | 478.75 | 487.8 | 487.8 | -2 (-0.41%) | 318,317 |
| 10 Oct 2019 | INR | 491 | 493.8 | 484.1 | 489.8 | 489.8 | -2.95 (-0.60%) | 407,557 |
| 9 Oct 2019 | INR | 491.45 | 495.5 | 482.05 | 492.75 | 492.75 | +2.3 (+0.47%) | 452,176 |
| 7 Oct 2019 | INR | 500.35 | 507 | 478.45 | 490.45 | 490.45 | -24.75 (-4.80%) | 1,143,261 |
| 4 Oct 2019 | INR | 547 | 547.5 | 511.65 | 515.2 | 515.2 | -16.7 (-3.14%) | 1,282,399 |
| 3 Oct 2019 | INR | 495.15 | 540 | 495 | 531.9 | 531.9 | +37.85 (+7.66%) | 1,170,422 |
| 1 Oct 2019 | INR | 501 | 511.5 | 479.15 | 494.05 | 494.05 | +24 (+5.11%) | 1,782,296 |
| 30 Sep 2019 | INR | 474 | 479.45 | 466.1 | 470.05 | 470.05 | +0.4 (+0.09%) | 526,284 |
| 27 Sep 2019 | INR | 476 | 481.6 | 466.15 | 469.65 | 469.65 | -10.3 (-2.15%) | 560,203 |
| 26 Sep 2019 | INR | 465.7 | 482 | 463.35 | 479.95 | 479.95 | +15.2 (+3.27%) | 958,793 |
| 25 Sep 2019 | INR | 458 | 473.5 | 448.7 | 464.75 | 464.75 | +3.2 (+0.69%) | 1,549,795 |
| 24 Sep 2019 | INR | 455.8 | 474.7 | 442.15 | 461.55 | 461.55 | +7.25 (+1.60%) | 1,399,367 |
| 23 Sep 2019 | INR | 412 | 462 | 412 | 454.3 | 454.3 | +50.65 (+12.55%) | 2,283,420 |
| 20 Sep 2019 | INR | 377.8 | 436.5 | 372.75 | 403.65 | 403.65 | +24.05 (+6.34%) | 1,336,812 |
| 19 Sep 2019 | INR | 384 | 386.15 | 375.8 | 379.6 | 379.6 | -2.55 (-0.67%) | 417,879 |
| 18 Sep 2019 | INR | 378 | 388.65 | 369.2 | 382.15 | 382.15 | +13.45 (+3.65%) | 802,295 |
| 17 Sep 2019 | INR | 379.95 | 379.95 | 367.55 | 368.7 | 368.7 | -11.4 (-3.00%) | 373,375 |
| 16 Sep 2019 | INR | 388.9 | 391.45 | 378.35 | 380.1 | 380.1 | -28.8 (-7.04%) | 882,089 |
| 13 Sep 2019 | INR | 384.75 | 411.95 | 377.5 | 408.9 | 408.9 | +24.65 (+6.42%) | 551,631 |
| 12 Sep 2019 | INR | 386.1 | 394.3 | 381.85 | 384.25 | 384.25 | -1.85 (-0.48%) | 252,920 |
| 11 Sep 2019 | INR | 382.95 | 387.8 | 379 | 386.1 | 386.1 | +3.95 (+1.03%) | 155,585 |
