| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,444 | 1,444 | 1,357.05 | 1,368.5 | 1,368.5 | -57.4 (-4.03%) | 27,431 |
| 24 Oct 2019 | INR | 1,375 | 1,448.8 | 1,375 | 1,425.9 | 1,425.9 | +93.7 (+7.03%) | 96,233 |
| 23 Oct 2019 | INR | 1,345.9 | 1,347.45 | 1,319.1 | 1,332.2 | 1,332.2 | +7 (+0.53%) | 43,558 |
| 22 Oct 2019 | INR | 1,292.15 | 1,336.9 | 1,292.15 | 1,325.2 | 1,325.2 | +47.4 (+3.71%) | 47,641 |
| 18 Oct 2019 | INR | 1,317.95 | 1,318.4 | 1,259.3 | 1,277.8 | 1,277.8 | -36.35 (-2.77%) | 11,134 |
| 17 Oct 2019 | INR | 1,317.75 | 1,318 | 1,301.5 | 1,314.15 | 1,314.15 | +0.95 (+0.07%) | 35,258 |
| 16 Oct 2019 | INR | 1,317.95 | 1,325 | 1,310 | 1,313.2 | 1,313.2 | -1.25 (-0.10%) | 4,264 |
| 15 Oct 2019 | INR | 1,337 | 1,339.25 | 1,305 | 1,314.45 | 1,314.45 | -21.45 (-1.61%) | 27,486 |
| 14 Oct 2019 | INR | 1,341.85 | 1,353 | 1,328.2 | 1,335.9 | 1,335.9 | +11.7 (+0.88%) | 41,398 |
| 11 Oct 2019 | INR | 1,294.3 | 1,336.7 | 1,281.5 | 1,324.2 | 1,324.2 | +37.8 (+2.94%) | 10,061 |
| 10 Oct 2019 | INR | 1,319.55 | 1,319.55 | 1,281 | 1,286.4 | 1,286.4 | -20.55 (-1.57%) | 35,834 |
| 9 Oct 2019 | INR | 1,287 | 1,316.2 | 1,286 | 1,306.95 | 1,306.95 | +27.65 (+2.16%) | 2,217 |
| 7 Oct 2019 | INR | 1,276.8 | 1,295 | 1,249.6 | 1,279.3 | 1,279.3 | +8.4 (+0.66%) | 3,138 |
| 4 Oct 2019 | INR | 1,305 | 1,305 | 1,258.65 | 1,270.9 | 1,270.9 | -27 (-2.08%) | 2,844 |
| 3 Oct 2019 | INR | 1,262.05 | 1,305 | 1,243.75 | 1,297.9 | 1,297.9 | +33.45 (+2.65%) | 6,311 |
| 1 Oct 2019 | INR | 1,307.2 | 1,309.3 | 1,238.5 | 1,264.45 | 1,264.45 | -38.95 (-2.99%) | 12,253 |
| 30 Sep 2019 | INR | 1,330 | 1,335.7 | 1,299 | 1,303.4 | 1,303.4 | -26.5 (-1.99%) | 37,431 |
| 27 Sep 2019 | INR | 1,285.8 | 1,340 | 1,284 | 1,329.9 | 1,329.9 | +49.1 (+3.83%) | 8,153 |
| 26 Sep 2019 | INR | 1,311.4 | 1,330 | 1,277 | 1,280.8 | 1,280.8 | -24 (-1.84%) | 7,527 |
| 25 Sep 2019 | INR | 1,271.2 | 1,338 | 1,271.2 | 1,304.8 | 1,304.8 | +16.1 (+1.25%) | 45,001 |
| 24 Sep 2019 | INR | 1,276 | 1,300 | 1,250 | 1,288.7 | 1,288.7 | +11.8 (+0.92%) | 6,704 |
| 23 Sep 2019 | INR | 1,285 | 1,304.3 | 1,260.85 | 1,276.9 | 1,276.9 | +26.9 (+2.15%) | 9,328 |
| 20 Sep 2019 | INR | 1,264.5 | 1,273.3 | 1,237.3 | 1,250 | 1,250 | -0.3 (-0.02%) | 5,095 |
| 19 Sep 2019 | INR | 1,274 | 1,274 | 1,236.2 | 1,250.3 | 1,250.3 | -23.95 (-1.88%) | 36,248 |
| 18 Sep 2019 | INR | 1,282 | 1,282.9 | 1,225 | 1,274.25 | 1,274.25 | -11.35 (-0.88%) | 40,344 |
| 17 Sep 2019 | INR | 1,273.45 | 1,307.3 | 1,273.45 | 1,285.6 | 1,285.6 | +23.55 (+1.87%) | 9,945 |
| 16 Sep 2019 | INR | 1,285 | 1,293.4 | 1,253.05 | 1,262.05 | 1,262.05 | -22.75 (-1.77%) | 4,929 |
| 13 Sep 2019 | INR | 1,245 | 1,300.2 | 1,245 | 1,284.8 | 1,284.8 | +42.55 (+3.43%) | 15,406 |
| 12 Sep 2019 | INR | 1,277.1 | 1,289.1 | 1,231.25 | 1,242.25 | 1,242.25 | -24.3 (-1.92%) | 132,779 |
| 11 Sep 2019 | INR | 1,211.05 | 1,298 | 1,211.05 | 1,266.55 | 1,266.55 | +27.1 (+2.19%) | 38,159 |
