| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 3,290 | 3,300.75 | 3,247.4 | 3,266.9 | 3,266.9 | -20.05 (-0.61%) | 3,895 |
| 24 Oct 2019 | INR | 3,307.9 | 3,340.6 | 3,261.1 | 3,286.95 | 3,286.95 | -9.3 (-0.28%) | 12,283 |
| 23 Oct 2019 | INR | 3,249.9 | 3,342 | 3,249.9 | 3,296.25 | 3,296.25 | +49.4 (+1.52%) | 51,754 |
| 22 Oct 2019 | INR | 3,259.9 | 3,288.9 | 3,224 | 3,246.85 | 3,246.85 | -5.7 (-0.18%) | 12,373 |
| 18 Oct 2019 | INR | 3,244 | 3,259 | 3,224.5 | 3,252.55 | 3,252.55 | +7.35 (+0.23%) | 10,424 |
| 17 Oct 2019 | INR | 3,180.6 | 3,265 | 3,169.05 | 3,245.2 | 3,245.2 | +67.7 (+2.13%) | 24,324 |
| 16 Oct 2019 | INR | 3,186.9 | 3,186.9 | 3,153.6 | 3,177.5 | 3,177.5 | -3 (-0.09%) | 7,120 |
| 15 Oct 2019 | INR | 3,139.9 | 3,192.75 | 3,115.45 | 3,180.5 | 3,180.5 | +73.3 (+2.36%) | 21,620 |
| 14 Oct 2019 | INR | 3,090 | 3,126.35 | 3,074.9 | 3,107.2 | 3,107.2 | +23.55 (+0.76%) | 11,977 |
| 11 Oct 2019 | INR | 3,049 | 3,096.9 | 3,038.1 | 3,083.65 | 3,083.65 | +46.2 (+1.52%) | 11,212 |
| 10 Oct 2019 | INR | 3,048 | 3,058.3 | 3,000.4 | 3,037.45 | 3,037.45 | -23.6 (-0.77%) | 17,147 |
| 9 Oct 2019 | INR | 2,960 | 3,070.85 | 2,929.4 | 3,061.05 | 3,061.05 | +106.9 (+3.62%) | 44,510 |
| 7 Oct 2019 | INR | 2,875 | 2,969.2 | 2,860.85 | 2,954.15 | 2,954.15 | +110.25 (+3.88%) | 21,257 |
| 4 Oct 2019 | INR | 2,887 | 2,929.6 | 2,836.6 | 2,843.9 | 2,843.9 | -58.55 (-2.02%) | 13,998 |
| 3 Oct 2019 | INR | 2,919 | 2,919 | 2,854.6 | 2,902.45 | 2,902.45 | -16.9 (-0.58%) | 9,638 |
| 1 Oct 2019 | INR | 2,950 | 2,983.95 | 2,900.05 | 2,919.35 | 2,919.35 | -26.85 (-0.91%) | 16,440 |
| 30 Sep 2019 | INR | 3,019.95 | 3,019.95 | 2,933.7 | 2,946.2 | 2,946.2 | -68.6 (-2.28%) | 16,664 |
| 27 Sep 2019 | INR | 3,093.6 | 3,107.9 | 3,006.65 | 3,014.8 | 3,014.8 | -78.8 (-2.55%) | 20,800 |
| 26 Sep 2019 | INR | 3,050 | 3,102.1 | 3,050 | 3,093.6 | 3,093.6 | +57.5 (+1.89%) | 83,431 |
| 25 Sep 2019 | INR | 3,080.5 | 3,088.05 | 3,001.8 | 3,036.1 | 3,036.1 | -44.1 (-1.43%) | 111,752 |
| 24 Sep 2019 | INR | 3,090 | 3,115.4 | 3,056.05 | 3,080.2 | 3,080.2 | +17 (+0.55%) | 52,855 |
| 23 Sep 2019 | INR | 2,919 | 3,443.9 | 2,919 | 3,063.2 | 3,063.2 | +196.25 (+6.85%) | 137,963 |
| 20 Sep 2019 | INR | 2,638.05 | 2,883.9 | 2,602.8 | 2,866.95 | 2,866.95 | +245.2 (+9.35%) | 63,423 |
| 19 Sep 2019 | INR | 2,610.15 | 2,651.45 | 2,592.8 | 2,621.75 | 2,621.75 | +7.1 (+0.27%) | 28,805 |
| 18 Sep 2019 | INR | 2,674 | 2,674 | 2,590 | 2,614.65 | 2,614.65 | -78.85 (-2.93%) | 30,104 |
| 17 Sep 2019 | INR | 2,701.85 | 2,741.2 | 2,680.65 | 2,693.5 | 2,693.5 | -23.7 (-0.87%) | 31,029 |
| 16 Sep 2019 | INR | 2,674 | 2,728.95 | 2,652.6 | 2,717.2 | 2,717.2 | +42.05 (+1.57%) | 14,608 |
| 13 Sep 2019 | INR | 2,697.95 | 2,697.95 | 2,644 | 2,675.15 | 2,675.15 | -0.55 (-0.02%) | 10,992 |
| 12 Sep 2019 | INR | 2,667 | 2,680 | 2,648.55 | 2,675.7 | 2,675.7 | +10.5 (+0.39%) | 6,670 |
| 11 Sep 2019 | INR | 2,683.05 | 2,700.7 | 2,660 | 2,665.2 | 2,665.2 | -17.85 (-0.67%) | 22,374 |
