| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 561.45 | 563.25 | 559 | 561.1 | 561.1 | -0.5 (-0.09%) | 789 |
| 24 Oct 2019 | INR | 560 | 571.65 | 558 | 561.6 | 561.6 | +0.8 (+0.14%) | 3,047 |
| 23 Oct 2019 | INR | 571.9 | 572.8 | 557.2 | 560.8 | 560.8 | -4.25 (-0.75%) | 413 |
| 22 Oct 2019 | INR | 569.5 | 580 | 561.25 | 565.05 | 565.05 | -3.05 (-0.54%) | 1,219 |
| 18 Oct 2019 | INR | 575 | 575 | 566.8 | 568.1 | 568.1 | -4.8 (-0.84%) | 784 |
| 17 Oct 2019 | INR | 584.4 | 586.85 | 571.5 | 572.9 | 572.9 | -7 (-1.21%) | 809 |
| 16 Oct 2019 | INR | 592 | 592 | 571 | 579.9 | 579.9 | -7.8 (-1.33%) | 3,116 |
| 15 Oct 2019 | INR | 567 | 594.9 | 566.7 | 587.7 | 587.7 | +20.4 (+3.60%) | 5,547 |
| 14 Oct 2019 | INR | 555.55 | 568 | 555.55 | 567.3 | 567.3 | +2.5 (+0.44%) | 906 |
| 11 Oct 2019 | INR | 567 | 569 | 553.15 | 564.8 | 564.8 | +0.2 (+0.04%) | 4,389 |
| 10 Oct 2019 | INR | 561 | 571 | 561 | 564.6 | 564.6 | -0.3 (-0.05%) | 1,934 |
| 9 Oct 2019 | INR | 565.2 | 575 | 558.95 | 564.9 | 564.9 | +0.35 (+0.06%) | 2,153 |
| 7 Oct 2019 | INR | 569.4 | 569.4 | 560 | 564.55 | 564.55 | -2.9 (-0.51%) | 1,029 |
| 4 Oct 2019 | INR | 569 | 570.95 | 565.2 | 567.45 | 567.45 | +1.55 (+0.27%) | 1,006 |
| 3 Oct 2019 | INR | 582 | 582.6 | 565 | 565.9 | 565.9 | -15.7 (-2.70%) | 1,903 |
| 1 Oct 2019 | INR | 584.3 | 588 | 571.7 | 581.6 | 581.6 | -7.15 (-1.21%) | 1,525 |
| 30 Sep 2019 | INR | 575.15 | 592 | 560.1 | 588.75 | 588.75 | +6.35 (+1.09%) | 7,426 |
| 27 Sep 2019 | INR | 591.85 | 600 | 575.1 | 582.4 | 582.4 | +0.8 (+0.14%) | 6,006 |
| 26 Sep 2019 | INR | 567 | 599 | 566.45 | 581.6 | 581.6 | +19.8 (+3.52%) | 13,163 |
| 25 Sep 2019 | INR | 551.6 | 566.6 | 551.6 | 561.8 | 561.8 | +7.45 (+1.34%) | 955 |
| 24 Sep 2019 | INR | 545.75 | 555.5 | 543.15 | 554.35 | 554.35 | +9.1 (+1.67%) | 1,514 |
| 23 Sep 2019 | INR | 550 | 568.75 | 540.45 | 545.25 | 545.25 | +1.45 (+0.27%) | 4,208 |
| 20 Sep 2019 | INR | 529 | 547.35 | 528.3 | 543.8 | 543.8 | +18.35 (+3.49%) | 3,707 |
| 19 Sep 2019 | INR | 526.35 | 529 | 525.1 | 525.45 | 525.45 | -0.55 (-0.10%) | 165 |
| 18 Sep 2019 | INR | 536.75 | 536.75 | 525 | 526 | 526 | -3.7 (-0.70%) | 590 |
| 17 Sep 2019 | INR | 540.75 | 540.75 | 528.65 | 529.7 | 529.7 | -7.3 (-1.36%) | 609 |
| 16 Sep 2019 | INR | 530 | 539 | 527.25 | 537 | 537 | +9.75 (+1.85%) | 2,026 |
| 13 Sep 2019 | INR | 538.75 | 540 | 525.2 | 527.25 | 527.25 | -7.55 (-1.41%) | 914 |
| 12 Sep 2019 | INR | 531.95 | 536.9 | 528 | 534.8 | 534.8 | +7.35 (+1.39%) | 484 |
| 11 Sep 2019 | INR | 532 | 539 | 526 | 527.45 | 527.45 | +0.7 (+0.13%) | 1,015 |
