| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 336.3 | 343.9 | 334.8 | 337.35 | 337.35 | +5.95 (+1.80%) | 11,296 |
| 24 Oct 2019 | INR | 358.4 | 358.8 | 321.7 | 331.4 | 331.4 | -22.8 (-6.44%) | 12,117 |
| 23 Oct 2019 | INR | 361.95 | 361.95 | 352.7 | 354.2 | 354.2 | -5.8 (-1.61%) | 3,772 |
| 22 Oct 2019 | INR | 370.95 | 371.9 | 358 | 360 | 360 | -5.4 (-1.48%) | 2,365 |
| 18 Oct 2019 | INR | 360 | 371 | 358 | 365.4 | 365.4 | +11.2 (+3.16%) | 5,123 |
| 17 Oct 2019 | INR | 360 | 363.5 | 348.9 | 354.2 | 354.2 | -4 (-1.12%) | 5,157 |
| 16 Oct 2019 | INR | 353 | 365.1 | 353 | 358.2 | 358.2 | +1.85 (+0.52%) | 5,994 |
| 15 Oct 2019 | INR | 359.65 | 360.7 | 344.2 | 356.35 | 356.35 | -2.05 (-0.57%) | 6,112 |
| 14 Oct 2019 | INR | 361.4 | 361.4 | 357.65 | 358.4 | 358.4 | -2.4 (-0.67%) | 2,741 |
| 11 Oct 2019 | INR | 355 | 362.6 | 353.15 | 360.8 | 360.8 | +2.9 (+0.81%) | 3,583 |
| 10 Oct 2019 | INR | 364.45 | 365.8 | 355 | 357.9 | 357.9 | -4.6 (-1.27%) | 3,674 |
| 9 Oct 2019 | INR | 367 | 371 | 357 | 362.5 | 362.5 | -0.1 (-0.03%) | 3,980 |
| 7 Oct 2019 | INR | 370 | 371.4 | 361.75 | 362.6 | 362.6 | -4.25 (-1.16%) | 4,104 |
| 4 Oct 2019 | INR | 361.9 | 372.1 | 355.8 | 366.85 | 366.85 | +6.25 (+1.73%) | 23,927 |
| 3 Oct 2019 | INR | 360 | 369.8 | 353 | 360.6 | 360.6 | -1.3 (-0.36%) | 307,585 |
| 1 Oct 2019 | INR | 374.4 | 374.4 | 358 | 361.9 | 361.9 | -8.7 (-2.35%) | 15,101 |
| 30 Sep 2019 | INR | 353.6 | 378 | 350 | 370.6 | 370.6 | +14.7 (+4.13%) | 17,612 |
| 27 Sep 2019 | INR | 355.65 | 366.3 | 351.75 | 355.9 | 355.9 | +3.4 (+0.96%) | 10,360 |
| 26 Sep 2019 | INR | 361 | 365.7 | 350.3 | 352.5 | 352.5 | -6.5 (-1.81%) | 6,667 |
| 25 Sep 2019 | INR | 371 | 376 | 352.3 | 359 | 359 | -16.1 (-4.29%) | 10,162 |
| 24 Sep 2019 | INR | 387.95 | 387.95 | 372.15 | 375.1 | 375.1 | -10.2 (-2.65%) | 4,720 |
| 23 Sep 2019 | INR | 395 | 404 | 383.65 | 385.3 | 385.3 | -9.4 (-2.38%) | 5,825 |
| 20 Sep 2019 | INR | 383.75 | 400.5 | 383.75 | 394.7 | 394.7 | +10.85 (+2.83%) | 1,467 |
| 19 Sep 2019 | INR | 399 | 399 | 383.2 | 383.85 | 383.85 | -8 (-2.04%) | 1,475 |
| 18 Sep 2019 | INR | 403 | 403 | 386.95 | 391.85 | 391.85 | +0.1 (+0.03%) | 3,972 |
| 17 Sep 2019 | INR | 399.4 | 399.4 | 388 | 391.75 | 391.75 | -2.85 (-0.72%) | 4,894 |
| 16 Sep 2019 | INR | 403.9 | 408.45 | 393 | 394.6 | 394.6 | -10.05 (-2.48%) | 13,836 |
| 13 Sep 2019 | INR | 381.2 | 411 | 380 | 404.65 | 404.65 | +24.55 (+6.46%) | 29,506 |
| 12 Sep 2019 | INR | 381 | 382.6 | 379 | 380.1 | 380.1 | -1.05 (-0.28%) | 2,110 |
| 11 Sep 2019 | INR | 383 | 383.5 | 379.6 | 381.15 | 381.15 | -1.35 (-0.35%) | 1,642 |
