| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 446 | 450 | 437.8 | 440.7 | 440.7 | -5.25 (-1.18%) | 24,171 |
| 24 Oct 2019 | INR | 455 | 460.1 | 436.7 | 445.95 | 445.95 | -9.35 (-2.05%) | 36,968 |
| 23 Oct 2019 | INR | 456.8 | 461 | 425.3 | 455.3 | 455.3 | +4.7 (+1.04%) | 81,413 |
| 22 Oct 2019 | INR | 443 | 469.6 | 441.4 | 450.6 | 450.6 | +42.25 (+10.35%) | 201,109 |
| 18 Oct 2019 | INR | 391.4 | 415 | 389.3 | 408.35 | 408.35 | +19.25 (+4.95%) | 55,926 |
| 17 Oct 2019 | INR | 388.8 | 395.8 | 383 | 389.1 | 389.1 | +0.65 (+0.17%) | 23,884 |
| 16 Oct 2019 | INR | 382.6 | 402.4 | 382.6 | 388.45 | 388.45 | +7.95 (+2.09%) | 70,962 |
| 15 Oct 2019 | INR | 373 | 381.5 | 373 | 380.5 | 380.5 | +8.1 (+2.18%) | 11,708 |
| 14 Oct 2019 | INR | 357.75 | 375.55 | 357.75 | 372.4 | 372.4 | +17.15 (+4.83%) | 14,367 |
| 11 Oct 2019 | INR | 358.55 | 362.45 | 353 | 355.25 | 355.25 | -1.85 (-0.52%) | 16,002 |
| 10 Oct 2019 | INR | 355 | 362.3 | 350.8 | 357.1 | 357.1 | +2.15 (+0.61%) | 5,070 |
| 9 Oct 2019 | INR | 352 | 358 | 344 | 354.95 | 354.95 | +0.3 (+0.08%) | 10,376 |
| 7 Oct 2019 | INR | 358.5 | 361.15 | 352.2 | 354.65 | 354.65 | +0.2 (+0.06%) | 6,895 |
| 4 Oct 2019 | INR | 353 | 366.05 | 350 | 354.45 | 354.45 | -5.2 (-1.45%) | 7,372 |
| 3 Oct 2019 | INR | 358.85 | 366.9 | 353.2 | 359.65 | 359.65 | -0.15 (-0.04%) | 11,330 |
| 1 Oct 2019 | INR | 365 | 370.5 | 351 | 359.8 | 359.8 | -6 (-1.64%) | 15,577 |
| 30 Sep 2019 | INR | 385.1 | 386 | 363.5 | 365.8 | 365.8 | -21.05 (-5.44%) | 23,935 |
| 27 Sep 2019 | INR | 378.25 | 391.55 | 376.5 | 386.85 | 386.85 | +3.8 (+0.99%) | 27,745 |
| 26 Sep 2019 | INR | 380 | 389 | 371.6 | 383.05 | 383.05 | +5.75 (+1.52%) | 35,406 |
| 25 Sep 2019 | INR | 384.9 | 386.45 | 362.25 | 377.3 | 377.3 | -2.2 (-0.58%) | 58,783 |
| 24 Sep 2019 | INR | 359.3 | 382.95 | 356.65 | 379.5 | 379.5 | +23.15 (+6.50%) | 93,545 |
| 23 Sep 2019 | INR | 351.15 | 359.1 | 340.9 | 356.35 | 356.35 | +10.35 (+2.99%) | 25,903 |
| 20 Sep 2019 | INR | 346.85 | 363.1 | 339.6 | 346 | 346 | -0.15 (-0.04%) | 40,158 |
| 19 Sep 2019 | INR | 355.1 | 355.1 | 339.2 | 346.15 | 346.15 | -10.8 (-3.03%) | 42,638 |
| 18 Sep 2019 | INR | 360.7 | 363.15 | 352 | 356.95 | 356.95 | +4 (+1.13%) | 19,907 |
| 17 Sep 2019 | INR | 369 | 377.35 | 344 | 352.95 | 352.95 | -13.35 (-3.64%) | 67,506 |
| 16 Sep 2019 | INR | 358 | 371.65 | 356.6 | 366.3 | 366.3 | +4.75 (+1.31%) | 33,883 |
| 13 Sep 2019 | INR | 362.25 | 368.1 | 359.25 | 361.55 | 361.55 | +0.9 (+0.25%) | 20,192 |
| 12 Sep 2019 | INR | 347 | 368 | 347 | 360.65 | 360.65 | +13.05 (+3.75%) | 75,800 |
| 11 Sep 2019 | INR | 355.3 | 357.3 | 345.8 | 347.6 | 347.6 | -5.45 (-1.54%) | 28,341 |
