| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 554.4 | 554.4 | 546 | 546 | 546 | -4.6 (-0.84%) | 103 |
| 24 Oct 2019 | INR | 551 | 551 | 546.1 | 550.6 | 550.6 | +5.1 (+0.93%) | 57 |
| 23 Oct 2019 | INR | 545.05 | 550.95 | 545 | 545.5 | 545.5 | +5.5 (+1.02%) | 270 |
| 22 Oct 2019 | INR | 547 | 551 | 539.95 | 540 | 540 | +5.8 (+1.09%) | 24 |
| 18 Oct 2019 | INR | 534.2 | 534.2 | 534.2 | 534.2 | 534.2 | 0.0 (0.0%) | 0 |
| 17 Oct 2019 | INR | 542.3 | 542.3 | 531.2 | 534.2 | 534.2 | -12.5 (-2.29%) | 247 |
| 16 Oct 2019 | INR | 554.2 | 561.4 | 545 | 546.7 | 546.7 | +2.75 (+0.51%) | 792 |
| 15 Oct 2019 | INR | 535.5 | 549 | 531 | 543.95 | 543.95 | +9.7 (+1.82%) | 1,062 |
| 14 Oct 2019 | INR | 534.25 | 534.25 | 534.25 | 534.25 | 534.25 | 0.0 (0.0%) | 0 |
| 11 Oct 2019 | INR | 536.65 | 536.75 | 530 | 534.25 | 534.25 | -0.95 (-0.18%) | 532 |
| 10 Oct 2019 | INR | 530 | 537.85 | 530 | 535.2 | 535.2 | +4.2 (+0.79%) | 120 |
| 9 Oct 2019 | INR | 566 | 579.9 | 525.15 | 531 | 531 | -2 (-0.38%) | 184 |
| 7 Oct 2019 | INR | 538 | 538 | 528 | 533 | 533 | +0.65 (+0.12%) | 12 |
| 4 Oct 2019 | INR | 538.75 | 545 | 525 | 532.35 | 532.35 | -11.65 (-2.14%) | 120 |
| 3 Oct 2019 | INR | 527.05 | 544.05 | 517.05 | 544 | 544 | +10 (+1.87%) | 419 |
| 1 Oct 2019 | INR | 541.6 | 541.6 | 534 | 534 | 534 | -9.1 (-1.68%) | 57 |
| 30 Sep 2019 | INR | 540.05 | 545.8 | 540 | 543.1 | 543.1 | -7.75 (-1.41%) | 965 |
| 27 Sep 2019 | INR | 565 | 565 | 541.8 | 550.85 | 550.85 | -18.15 (-3.19%) | 537 |
| 26 Sep 2019 | INR | 546.75 | 570 | 537.55 | 569 | 569 | +24.45 (+4.49%) | 847 |
| 25 Sep 2019 | INR | 551.9 | 560 | 543.9 | 544.55 | 544.55 | +4.35 (+0.81%) | 327 |
| 24 Sep 2019 | INR | 546.5 | 551.1 | 540 | 540.2 | 540.2 | +1.55 (+0.29%) | 222 |
| 23 Sep 2019 | INR | 568.45 | 568.45 | 527 | 538.65 | 538.65 | -12.1 (-2.20%) | 438 |
| 20 Sep 2019 | INR | 568.2 | 568.2 | 547 | 550.75 | 550.75 | -0.55 (-0.10%) | 683 |
| 19 Sep 2019 | INR | 570 | 574.95 | 551.1 | 551.3 | 551.3 | -10.85 (-1.93%) | 968 |
| 18 Sep 2019 | INR | 579 | 579 | 561.05 | 562.15 | 562.15 | -12.3 (-2.14%) | 305 |
| 17 Sep 2019 | INR | 571 | 582.85 | 565.1 | 574.45 | 574.45 | +8.75 (+1.55%) | 1,201 |
| 16 Sep 2019 | INR | 573 | 573 | 558.95 | 565.7 | 565.7 | -5.4 (-0.95%) | 281 |
| 13 Sep 2019 | INR | 575.3 | 579 | 568 | 571.1 | 571.1 | +4.25 (+0.75%) | 378 |
| 12 Sep 2019 | INR | 558.1 | 570.8 | 558.1 | 566.85 | 566.85 | +17.5 (+3.19%) | 271 |
| 11 Sep 2019 | INR | 553 | 559.5 | 545 | 549.35 | 549.35 | +0.8 (+0.15%) | 1,099 |
