| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 572.8 | 583.7 | 552.3 | 561.35 | 561.35 | -8.25 (-1.45%) | 46,568 |
| 24 Oct 2019 | INR | 573.75 | 578.2 | 545.4 | 569.6 | 569.6 | +2.5 (+0.44%) | 54,004 |
| 23 Oct 2019 | INR | 545.05 | 575.25 | 545.05 | 567.1 | 567.1 | +25.8 (+4.77%) | 62,802 |
| 22 Oct 2019 | INR | 504 | 549 | 504 | 541.3 | 541.3 | +35.95 (+7.11%) | 53,192 |
| 18 Oct 2019 | INR | 479.9 | 510.5 | 472.95 | 505.35 | 505.35 | +32.9 (+6.96%) | 52,440 |
| 17 Oct 2019 | INR | 480 | 489 | 468 | 472.45 | 472.45 | -7.05 (-1.47%) | 28,329 |
| 16 Oct 2019 | INR | 484.95 | 484.95 | 477 | 479.5 | 479.5 | -1.25 (-0.26%) | 10,078 |
| 15 Oct 2019 | INR | 484.8 | 485 | 468 | 480.75 | 480.75 | +0.6 (+0.12%) | 19,976 |
| 14 Oct 2019 | INR | 472 | 492 | 470.55 | 480.15 | 480.15 | +8.65 (+1.83%) | 21,499 |
| 11 Oct 2019 | INR | 472.25 | 478 | 469.25 | 471.5 | 471.5 | +1.9 (+0.40%) | 19,026 |
| 10 Oct 2019 | INR | 488 | 488.85 | 463.2 | 469.6 | 469.6 | -14.05 (-2.90%) | 36,978 |
| 9 Oct 2019 | INR | 474.7 | 491.2 | 470.05 | 483.65 | 483.65 | +10.5 (+2.22%) | 12,452 |
| 7 Oct 2019 | INR | 480.3 | 488.15 | 471.65 | 473.15 | 473.15 | -7.85 (-1.63%) | 24,453 |
| 4 Oct 2019 | INR | 495.4 | 508.5 | 477.25 | 481 | 481 | -11.75 (-2.38%) | 21,819 |
| 3 Oct 2019 | INR | 506 | 506 | 490.1 | 492.75 | 492.75 | -11.6 (-2.30%) | 9,028 |
| 1 Oct 2019 | INR | 508.2 | 511.65 | 490.2 | 504.35 | 504.35 | +0.25 (+0.05%) | 25,907 |
| 30 Sep 2019 | INR | 526 | 528.45 | 499 | 504.1 | 504.1 | -19.8 (-3.78%) | 18,998 |
| 27 Sep 2019 | INR | 546.9 | 546.9 | 521.1 | 523.9 | 523.9 | -23.3 (-4.26%) | 23,629 |
| 26 Sep 2019 | INR | 560 | 563.3 | 543.9 | 547.2 | 547.2 | -10.15 (-1.82%) | 19,643 |
| 25 Sep 2019 | INR | 567 | 567.3 | 548.45 | 557.35 | 557.35 | -9.7 (-1.71%) | 30,863 |
| 24 Sep 2019 | INR | 550 | 573 | 532.5 | 567.05 | 567.05 | +18.1 (+3.30%) | 62,559 |
| 23 Sep 2019 | INR | 540.75 | 560 | 535 | 548.95 | 548.95 | +14.4 (+2.69%) | 52,265 |
| 20 Sep 2019 | INR | 526.4 | 537.45 | 507.05 | 534.55 | 534.55 | +11.9 (+2.28%) | 67,548 |
| 19 Sep 2019 | INR | 527.8 | 530.15 | 512.2 | 522.65 | 522.65 | +1.2 (+0.23%) | 43,771 |
| 18 Sep 2019 | INR | 535.3 | 555 | 517.3 | 521.45 | 521.45 | -2.7 (-0.52%) | 50,717 |
| 17 Sep 2019 | INR | 538 | 560.3 | 516.3 | 524.15 | 524.15 | -12.95 (-2.41%) | 67,918 |
| 16 Sep 2019 | INR | 513 | 542 | 508 | 537.1 | 537.1 | +23.2 (+4.51%) | 55,854 |
| 13 Sep 2019 | INR | 493.55 | 518 | 489.6 | 513.9 | 513.9 | +21.55 (+4.38%) | 66,447 |
| 12 Sep 2019 | INR | 506 | 509.75 | 488.4 | 492.35 | 492.35 | -9.05 (-1.80%) | 56,763 |
| 11 Sep 2019 | INR | 496 | 532 | 489 | 501.4 | 501.4 | +11.35 (+2.32%) | 102,867 |
