| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,547 | 1,547 | 1,507.85 | 1,519.55 | 1,519.55 | -19.05 (-1.24%) | 9,467 |
| 24 Oct 2019 | INR | 1,513 | 1,540.8 | 1,513 | 1,538.6 | 1,538.6 | +24.1 (+1.59%) | 8,694 |
| 23 Oct 2019 | INR | 1,532.5 | 1,532.5 | 1,511.15 | 1,514.5 | 1,514.5 | -4.05 (-0.27%) | 6,561 |
| 22 Oct 2019 | INR | 1,501.5 | 1,539.35 | 1,501.3 | 1,518.55 | 1,518.55 | +10.4 (+0.69%) | 61,091 |
| 18 Oct 2019 | INR | 1,484.05 | 1,530.65 | 1,484.05 | 1,508.15 | 1,508.15 | +19.85 (+1.33%) | 57,360 |
| 17 Oct 2019 | INR | 1,485.1 | 1,492.25 | 1,471 | 1,488.3 | 1,488.3 | +4.45 (+0.30%) | 18,313 |
| 16 Oct 2019 | INR | 1,489.95 | 1,496 | 1,479.65 | 1,483.85 | 1,483.85 | -1.3 (-0.09%) | 8,694 |
| 15 Oct 2019 | INR | 1,460.2 | 1,490 | 1,460.2 | 1,485.15 | 1,485.15 | +32.95 (+2.27%) | 34,023 |
| 14 Oct 2019 | INR | 1,455.6 | 1,476.3 | 1,445.2 | 1,452.2 | 1,452.2 | +2.95 (+0.20%) | 52,793 |
| 11 Oct 2019 | INR | 1,417.2 | 1,455.6 | 1,410.4 | 1,449.25 | 1,449.25 | +36.85 (+2.61%) | 33,601 |
| 10 Oct 2019 | INR | 1,440 | 1,440 | 1,405.2 | 1,412.4 | 1,412.4 | -11.4 (-0.80%) | 21,138 |
| 9 Oct 2019 | INR | 1,418 | 1,431.7 | 1,398.05 | 1,423.8 | 1,423.8 | +13.55 (+0.96%) | 49,623 |
| 7 Oct 2019 | INR | 1,406.6 | 1,429 | 1,400 | 1,410.25 | 1,410.25 | +10.15 (+0.72%) | 29,072 |
| 4 Oct 2019 | INR | 1,383.5 | 1,421.25 | 1,383.5 | 1,400.1 | 1,400.1 | +20.85 (+1.51%) | 71,253 |
| 3 Oct 2019 | INR | 1,358.45 | 1,383.75 | 1,349.3 | 1,379.25 | 1,379.25 | +9.4 (+0.69%) | 12,888 |
| 1 Oct 2019 | INR | 1,408.6 | 1,408.6 | 1,360.55 | 1,369.85 | 1,369.85 | -27.6 (-1.98%) | 19,546 |
| 30 Sep 2019 | INR | 1,402.2 | 1,404.6 | 1,362.2 | 1,397.45 | 1,397.45 | -2.65 (-0.19%) | 73,379 |
| 27 Sep 2019 | INR | 1,430.5 | 1,432.7 | 1,394.25 | 1,400.1 | 1,400.1 | -29.45 (-2.06%) | 26,020 |
| 26 Sep 2019 | INR | 1,431 | 1,443.05 | 1,419.45 | 1,429.55 | 1,429.55 | +1.95 (+0.14%) | 23,534 |
| 25 Sep 2019 | INR | 1,454.05 | 1,454.3 | 1,418.65 | 1,427.6 | 1,427.6 | -25.55 (-1.76%) | 14,664 |
| 24 Sep 2019 | INR | 1,475 | 1,487.65 | 1,434.45 | 1,453.15 | 1,453.15 | -16 (-1.09%) | 48,282 |
| 23 Sep 2019 | INR | 1,496.9 | 1,518.15 | 1,455 | 1,469.15 | 1,469.15 | +0.45 (+0.03%) | 48,959 |
| 20 Sep 2019 | INR | 1,419.7 | 1,474.6 | 1,393.5 | 1,468.7 | 1,468.7 | +55.75 (+3.95%) | 68,490 |
| 19 Sep 2019 | INR | 1,435 | 1,435 | 1,406.6 | 1,412.95 | 1,412.95 | -20.55 (-1.43%) | 21,302 |
| 18 Sep 2019 | INR | 1,448 | 1,448 | 1,402 | 1,433.5 | 1,433.5 | +19.65 (+1.39%) | 39,111 |
| 17 Sep 2019 | INR | 1,433 | 1,438.85 | 1,410.5 | 1,413.85 | 1,413.85 | -22.1 (-1.54%) | 64,437 |
| 16 Sep 2019 | INR | 1,458 | 1,460.45 | 1,429.95 | 1,435.95 | 1,435.95 | -22.55 (-1.55%) | 47,715 |
| 13 Sep 2019 | INR | 1,470 | 1,476.25 | 1,431.1 | 1,458.5 | 1,458.5 | -0.6 (-0.04%) | 59,774 |
| 12 Sep 2019 | INR | 1,550 | 1,574.95 | 1,454.15 | 1,459.1 | 1,459.1 | -36.3 (-2.43%) | 227,497 |
| 11 Sep 2019 | INR | 1,499 | 1,510 | 1,474.55 | 1,495.4 | 1,495.4 | +2.3 (+0.15%) | 73,435 |
