| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 525 | 535 | 525 | 532.7 | 532.7 | +6.85 (+1.30%) | 241 |
| 24 Oct 2019 | INR | 509 | 529.15 | 501 | 525.85 | 525.85 | +13.2 (+2.57%) | 524 |
| 23 Oct 2019 | INR | 514.95 | 515.05 | 512.5 | 512.65 | 512.65 | -1.95 (-0.38%) | 63 |
| 22 Oct 2019 | INR | 521.4 | 521.45 | 512.7 | 514.6 | 514.6 | +4.55 (+0.89%) | 304 |
| 18 Oct 2019 | INR | 514.6 | 515 | 507.65 | 510.05 | 510.05 | -6.65 (-1.29%) | 606 |
| 17 Oct 2019 | INR | 515.25 | 517 | 510 | 516.7 | 516.7 | +0.75 (+0.15%) | 489 |
| 16 Oct 2019 | INR | 508.8 | 515.95 | 493.65 | 515.95 | 515.95 | +7.25 (+1.43%) | 342 |
| 15 Oct 2019 | INR | 500 | 532.1 | 493.1 | 508.7 | 508.7 | -5.6 (-1.09%) | 2,610 |
| 14 Oct 2019 | INR | 515 | 523.7 | 511.8 | 514.3 | 514.3 | +5.5 (+1.08%) | 510 |
| 11 Oct 2019 | INR | 500 | 511.5 | 489.7 | 508.8 | 508.8 | +0.8 (+0.16%) | 4,600 |
| 10 Oct 2019 | INR | 505.9 | 520 | 502 | 508 | 508 | -7 (-1.36%) | 381 |
| 9 Oct 2019 | INR | 515.4 | 515.4 | 505.1 | 515 | 515 | -7.7 (-1.47%) | 246 |
| 7 Oct 2019 | INR | 525.1 | 535.95 | 518.45 | 522.7 | 522.7 | -12.1 (-2.26%) | 724 |
| 4 Oct 2019 | INR | 548.1 | 552.55 | 530 | 534.8 | 534.8 | -13.8 (-2.52%) | 122 |
| 3 Oct 2019 | INR | 548.75 | 548.75 | 548.6 | 548.6 | 548.6 | -2.4 (-0.44%) | 16 |
| 1 Oct 2019 | INR | 557.45 | 561.55 | 540 | 551 | 551 | -8.2 (-1.47%) | 140 |
| 30 Sep 2019 | INR | 556.05 | 561 | 552.3 | 559.2 | 559.2 | -1.4 (-0.25%) | 772 |
| 27 Sep 2019 | INR | 584.85 | 584.85 | 557.2 | 560.6 | 560.6 | -9.15 (-1.61%) | 126 |
| 26 Sep 2019 | INR | 574 | 574 | 568 | 569.75 | 569.75 | +2 (+0.35%) | 90 |
| 25 Sep 2019 | INR | 585 | 596.7 | 562.4 | 567.75 | 567.75 | -8.3 (-1.44%) | 873 |
| 24 Sep 2019 | INR | 564 | 583 | 564 | 576.05 | 576.05 | +13.05 (+2.32%) | 446 |
| 23 Sep 2019 | INR | 561.9 | 583 | 546.15 | 563 | 563 | -5.6 (-0.98%) | 718 |
| 20 Sep 2019 | INR | 559 | 572 | 559 | 568.6 | 568.6 | +31.45 (+5.85%) | 630 |
| 19 Sep 2019 | INR | 540 | 540 | 534 | 537.15 | 537.15 | -4.05 (-0.75%) | 115 |
| 18 Sep 2019 | INR | 548.75 | 548.75 | 533.7 | 541.2 | 541.2 | -7.55 (-1.38%) | 182 |
| 17 Sep 2019 | INR | 555 | 555 | 547.6 | 548.75 | 548.75 | -13.2 (-2.35%) | 107 |
| 16 Sep 2019 | INR | 569.8 | 569.8 | 555.3 | 561.95 | 561.95 | -11 (-1.92%) | 117 |
| 13 Sep 2019 | INR | 558.8 | 575.05 | 558.35 | 572.95 | 572.95 | +11.45 (+2.04%) | 610 |
| 12 Sep 2019 | INR | 567.95 | 576.9 | 560 | 561.5 | 561.5 | +4.75 (+0.85%) | 316 |
| 11 Sep 2019 | INR | 543.15 | 565.8 | 538.95 | 556.75 | 556.75 | +20.1 (+3.75%) | 295 |
