| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 405.1 | 420.05 | 401.6 | 417.6 | 417.6 | +7.8 (+1.90%) | 38,176 |
| 24 Oct 2019 | INR | 415 | 415 | 397.25 | 409.8 | 409.8 | +1.55 (+0.38%) | 34,995 |
| 23 Oct 2019 | INR | 397 | 411.3 | 389.2 | 408.25 | 408.25 | +12.5 (+3.16%) | 45,302 |
| 22 Oct 2019 | INR | 401.2 | 403.85 | 384.05 | 395.75 | 395.75 | -5.45 (-1.36%) | 37,073 |
| 18 Oct 2019 | INR | 419.9 | 419.9 | 399.05 | 401.2 | 401.2 | -16.25 (-3.89%) | 45,881 |
| 17 Oct 2019 | INR | 444.3 | 445.6 | 412.6 | 417.45 | 417.45 | -22 (-5.01%) | 37,399 |
| 16 Oct 2019 | INR | 429.8 | 442 | 425.05 | 439.45 | 439.45 | +19.7 (+4.69%) | 38,463 |
| 15 Oct 2019 | INR | 412 | 421.6 | 407.75 | 419.75 | 419.75 | +8.95 (+2.18%) | 47,702 |
| 14 Oct 2019 | INR | 404.9 | 414.85 | 404.9 | 410.8 | 410.8 | +10.05 (+2.51%) | 51,516 |
| 11 Oct 2019 | INR | 402 | 403.75 | 395 | 400.75 | 400.75 | -0.9 (-0.22%) | 41,645 |
| 10 Oct 2019 | INR | 402 | 407.95 | 391.2 | 401.65 | 401.65 | -0.75 (-0.19%) | 48,433 |
| 9 Oct 2019 | INR | 405.95 | 405.95 | 391.65 | 402.4 | 402.4 | +7 (+1.77%) | 43,735 |
| 7 Oct 2019 | INR | 403.1 | 403.1 | 391.05 | 395.4 | 395.4 | -8 (-1.98%) | 36,078 |
| 4 Oct 2019 | INR | 405 | 406 | 395.7 | 403.4 | 403.4 | -1.15 (-0.28%) | 44,202 |
| 3 Oct 2019 | INR | 402 | 414.4 | 398 | 404.55 | 404.55 | -2.7 (-0.66%) | 39,947 |
| 1 Oct 2019 | INR | 403 | 409.2 | 392.8 | 407.25 | 407.25 | +1.6 (+0.39%) | 50,144 |
| 30 Sep 2019 | INR | 423.95 | 423.95 | 400 | 405.65 | 405.65 | -19.75 (-4.64%) | 35,953 |
| 27 Sep 2019 | INR | 433.15 | 434.4 | 420.4 | 425.4 | 425.4 | -9.1 (-2.09%) | 45,690 |
| 26 Sep 2019 | INR | 445.05 | 445.05 | 429 | 434.5 | 434.5 | -5.85 (-1.33%) | 47,650 |
| 25 Sep 2019 | INR | 451 | 451 | 434 | 440.35 | 440.35 | -12.95 (-2.86%) | 45,111 |
| 24 Sep 2019 | INR | 456 | 459.1 | 448 | 453.3 | 453.3 | -1.7 (-0.37%) | 40,725 |
| 23 Sep 2019 | INR | 432.35 | 459.15 | 426.4 | 455 | 455 | +21.9 (+5.06%) | 184,837 |
| 20 Sep 2019 | INR | 436.75 | 444.15 | 421.25 | 433.1 | 433.1 | -4.5 (-1.03%) | 55,630 |
| 19 Sep 2019 | INR | 450 | 451.65 | 430.1 | 437.6 | 437.6 | -12.8 (-2.84%) | 184,657 |
| 18 Sep 2019 | INR | 447.2 | 456.5 | 440.2 | 450.4 | 450.4 | +10.2 (+2.32%) | 51,338 |
| 17 Sep 2019 | INR | 459.15 | 463.4 | 432.75 | 440.2 | 440.2 | -17.15 (-3.75%) | 31,266 |
| 16 Sep 2019 | INR | 460 | 460 | 451.35 | 457.35 | 457.35 | -4.25 (-0.92%) | 39,160 |
| 13 Sep 2019 | INR | 469.55 | 470.4 | 457.75 | 461.6 | 461.6 | -4.7 (-1.01%) | 26,341 |
| 12 Sep 2019 | INR | 473.05 | 473.05 | 456.45 | 466.3 | 466.3 | +0.9 (+0.19%) | 26,647 |
| 11 Sep 2019 | INR | 450.25 | 471 | 445.6 | 465.4 | 465.4 | +14.85 (+3.30%) | 46,830 |
