| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 316.9 | 317 | 295.8 | 299.9 | 299.9 | -15.2 (-4.82%) | 4,863 |
| 24 Oct 2019 | INR | 309.7 | 316.85 | 303.3 | 315.1 | 315.1 | +5.8 (+1.88%) | 8,648 |
| 23 Oct 2019 | INR | 309 | 314.75 | 304.05 | 309.3 | 309.3 | +5.35 (+1.76%) | 16,008 |
| 22 Oct 2019 | INR | 290 | 304.75 | 287 | 303.95 | 303.95 | +13.95 (+4.81%) | 11,270 |
| 18 Oct 2019 | INR | 283 | 298 | 283 | 290 | 290 | +10.3 (+3.68%) | 1,242,261 |
| 17 Oct 2019 | INR | 286 | 289.35 | 278 | 279.7 | 279.7 | -8.8 (-3.05%) | 3,461 |
| 16 Oct 2019 | INR | 289.9 | 295.5 | 286 | 288.5 | 288.5 | -0.45 (-0.16%) | 3,704 |
| 15 Oct 2019 | INR | 292.25 | 293 | 275 | 288.95 | 288.95 | -2.35 (-0.81%) | 3,474 |
| 14 Oct 2019 | INR | 293.85 | 296 | 286.2 | 291.3 | 291.3 | -2.35 (-0.80%) | 17,252 |
| 11 Oct 2019 | INR | 296.5 | 296.5 | 279.9 | 293.65 | 293.65 | -0.15 (-0.05%) | 3,226 |
| 10 Oct 2019 | INR | 288 | 297.85 | 286.6 | 293.8 | 293.8 | +1.65 (+0.56%) | 3,989 |
| 9 Oct 2019 | INR | 291 | 294 | 280.05 | 292.15 | 292.15 | -0.1 (-0.03%) | 7,833 |
| 7 Oct 2019 | INR | 276.5 | 295 | 276.5 | 292.25 | 292.25 | +14.15 (+5.09%) | 26,271 |
| 4 Oct 2019 | INR | 283 | 283 | 275 | 278.1 | 278.1 | -2.45 (-0.87%) | 756 |
| 3 Oct 2019 | INR | 275.75 | 282.65 | 275 | 280.55 | 280.55 | -0.35 (-0.12%) | 4,130 |
| 1 Oct 2019 | INR | 278.05 | 283.75 | 275 | 280.9 | 280.9 | +0.85 (+0.30%) | 8,809 |
| 30 Sep 2019 | INR | 281.1 | 285 | 278 | 280.05 | 280.05 | -3.3 (-1.16%) | 11,727 |
| 27 Sep 2019 | INR | 283 | 283.95 | 274.45 | 283.35 | 283.35 | +5 (+1.80%) | 6,191 |
| 26 Sep 2019 | INR | 273 | 281.8 | 272.85 | 278.35 | 278.35 | +7.95 (+2.94%) | 12,611 |
| 25 Sep 2019 | INR | 266.1 | 273 | 265 | 270.4 | 270.4 | +0.15 (+0.06%) | 5,619 |
| 24 Sep 2019 | INR | 266.65 | 270.95 | 266 | 270.25 | 270.25 | +0.25 (+0.09%) | 5,244 |
| 23 Sep 2019 | INR | 266.3 | 271.95 | 258 | 270 | 270 | +4.6 (+1.73%) | 14,029 |
| 20 Sep 2019 | INR | 254.8 | 269.25 | 248 | 265.4 | 265.4 | +15.95 (+6.39%) | 25,737 |
| 19 Sep 2019 | INR | 246.15 | 249.5 | 246.05 | 249.45 | 249.45 | -0.05 (-0.02%) | 3,306 |
| 18 Sep 2019 | INR | 255.7 | 255.7 | 246.3 | 249.5 | 249.5 | -7 (-2.73%) | 3,441 |
| 17 Sep 2019 | INR | 259.9 | 259.9 | 250 | 256.5 | 256.5 | -3.5 (-1.35%) | 5,286 |
| 16 Sep 2019 | INR | 251.55 | 263 | 248.45 | 260 | 260 | +8.85 (+3.52%) | 16,252 |
| 13 Sep 2019 | INR | 246 | 252.4 | 246 | 251.15 | 251.15 | +4.2 (+1.70%) | 13,646 |
| 12 Sep 2019 | INR | 248.5 | 248.5 | 246 | 246.95 | 246.95 | -0.55 (-0.22%) | 2,557 |
| 11 Sep 2019 | INR | 245.9 | 249 | 245.9 | 247.5 | 247.5 | +0.7 (+0.28%) | 10,310 |
