| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,575 | 1,575 | 1,496.5 | 1,519.75 | 1,519.75 | -45.05 (-2.88%) | 54,585 |
| 24 Oct 2019 | INR | 1,560.35 | 1,568.9 | 1,542 | 1,564.8 | 1,564.8 | +4.45 (+0.29%) | 30,437 |
| 23 Oct 2019 | INR | 1,548.7 | 1,586 | 1,529.95 | 1,560.35 | 1,560.35 | +25.75 (+1.68%) | 28,403 |
| 22 Oct 2019 | INR | 1,544 | 1,554 | 1,523.85 | 1,534.6 | 1,534.6 | -6.6 (-0.43%) | 49,150 |
| 18 Oct 2019 | INR | 1,534.95 | 1,547 | 1,528.85 | 1,541.2 | 1,541.2 | +11.35 (+0.74%) | 48,733 |
| 17 Oct 2019 | INR | 1,527.4 | 1,535 | 1,514.75 | 1,529.85 | 1,529.85 | +5.4 (+0.35%) | 14,481 |
| 16 Oct 2019 | INR | 1,555 | 1,558.8 | 1,520.8 | 1,524.45 | 1,524.45 | -32.1 (-2.06%) | 18,796 |
| 15 Oct 2019 | INR | 1,525 | 1,569.45 | 1,525 | 1,556.55 | 1,556.55 | +35.8 (+2.35%) | 60,108 |
| 14 Oct 2019 | INR | 1,502 | 1,529 | 1,502 | 1,520.75 | 1,520.75 | +21.3 (+1.42%) | 49,573 |
| 11 Oct 2019 | INR | 1,495.2 | 1,518.4 | 1,491.95 | 1,499.45 | 1,499.45 | +2.85 (+0.19%) | 42,795 |
| 10 Oct 2019 | INR | 1,498 | 1,502.55 | 1,482.85 | 1,496.6 | 1,496.6 | -1.85 (-0.12%) | 13,550 |
| 9 Oct 2019 | INR | 1,465 | 1,503.2 | 1,458.5 | 1,498.45 | 1,498.45 | +33.4 (+2.28%) | 14,475 |
| 7 Oct 2019 | INR | 1,446 | 1,470.6 | 1,436.15 | 1,465.05 | 1,465.05 | +20.45 (+1.42%) | 14,085 |
| 4 Oct 2019 | INR | 1,491.5 | 1,505.3 | 1,441.7 | 1,444.6 | 1,444.6 | -44.7 (-3.00%) | 30,977 |
| 3 Oct 2019 | INR | 1,496 | 1,501.6 | 1,477.85 | 1,489.3 | 1,489.3 | -7.5 (-0.50%) | 9,902 |
| 1 Oct 2019 | INR | 1,507 | 1,521.3 | 1,479 | 1,496.8 | 1,496.8 | -8.25 (-0.55%) | 14,646 |
| 30 Sep 2019 | INR | 1,550 | 1,550.15 | 1,492.2 | 1,505.05 | 1,505.05 | -41.2 (-2.66%) | 37,304 |
| 27 Sep 2019 | INR | 1,535 | 1,555.65 | 1,511.25 | 1,546.25 | 1,546.25 | +30.95 (+2.04%) | 68,277 |
| 26 Sep 2019 | INR | 1,485.05 | 1,520 | 1,480 | 1,515.3 | 1,515.3 | +27.45 (+1.84%) | 27,972 |
| 25 Sep 2019 | INR | 1,515 | 1,517 | 1,474.25 | 1,487.85 | 1,487.85 | -29.4 (-1.94%) | 16,259 |
| 24 Sep 2019 | INR | 1,529.7 | 1,546.25 | 1,511.05 | 1,517.25 | 1,517.25 | -4.4 (-0.29%) | 27,539 |
| 23 Sep 2019 | INR | 1,410 | 1,587.7 | 1,410 | 1,521.65 | 1,521.65 | +123.9 (+8.86%) | 138,301 |
| 20 Sep 2019 | INR | 1,335 | 1,405.35 | 1,317.45 | 1,397.75 | 1,397.75 | +69.65 (+5.24%) | 112,295 |
| 19 Sep 2019 | INR | 1,321 | 1,341.9 | 1,315.4 | 1,328.1 | 1,328.1 | +10.45 (+0.79%) | 58,945 |
| 18 Sep 2019 | INR | 1,325 | 1,328.35 | 1,308.95 | 1,317.65 | 1,317.65 | +10.95 (+0.84%) | 61,430 |
| 17 Sep 2019 | INR | 1,312 | 1,325.4 | 1,302 | 1,306.7 | 1,306.7 | -9 (-0.68%) | 52,623 |
| 16 Sep 2019 | INR | 1,253.7 | 1,326.6 | 1,250 | 1,315.7 | 1,315.7 | +63.35 (+5.06%) | 97,595 |
| 13 Sep 2019 | INR | 1,240 | 1,260.95 | 1,228.5 | 1,252.35 | 1,252.35 | +12.05 (+0.97%) | 50,351 |
| 12 Sep 2019 | INR | 1,241.95 | 1,246.8 | 1,229.05 | 1,240.3 | 1,240.3 | +3.25 (+0.26%) | 30,923 |
| 11 Sep 2019 | INR | 1,259.45 | 1,266.8 | 1,232 | 1,237.05 | 1,237.05 | -19.6 (-1.56%) | 35,820 |
