| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 270.05 | 273.6 | 261.2 | 266.75 | 266.75 | -1.85 (-0.69%) | 40,830 |
| 24 Oct 2019 | INR | 269.95 | 276 | 264 | 268.6 | 268.6 | -0.95 (-0.35%) | 38,705 |
| 23 Oct 2019 | INR | 278 | 278 | 268 | 269.55 | 269.55 | -5.3 (-1.93%) | 35,357 |
| 22 Oct 2019 | INR | 267 | 280 | 265.5 | 274.85 | 274.85 | +8.55 (+3.21%) | 66,129 |
| 18 Oct 2019 | INR | 259.05 | 274.85 | 258.05 | 266.3 | 266.3 | +7.25 (+2.80%) | 93,995 |
| 17 Oct 2019 | INR | 257 | 261.4 | 254.35 | 259.05 | 259.05 | +3.7 (+1.45%) | 39,147 |
| 16 Oct 2019 | INR | 255 | 264.4 | 253 | 255.35 | 255.35 | +2.05 (+0.81%) | 88,351 |
| 15 Oct 2019 | INR | 255.6 | 259.8 | 240 | 253.3 | 253.3 | 0.0 (0.0%) | 67,801 |
| 14 Oct 2019 | INR | 251 | 261.5 | 247.5 | 253.3 | 253.3 | +2.9 (+1.16%) | 87,769 |
| 11 Oct 2019 | INR | 252 | 256.5 | 246.8 | 250.4 | 250.4 | 0.0 (0.0%) | 80,991 |
| 10 Oct 2019 | INR | 237.95 | 260.4 | 231.35 | 250.4 | 250.4 | +12.35 (+5.19%) | 216,680 |
| 9 Oct 2019 | INR | 239.35 | 243.5 | 230 | 238.05 | 238.05 | -0.65 (-0.27%) | 62,520 |
| 7 Oct 2019 | INR | 245 | 245.7 | 235.6 | 238.7 | 238.7 | -6.9 (-2.81%) | 71,795 |
| 4 Oct 2019 | INR | 253.4 | 253.8 | 240 | 245.6 | 245.6 | -6.2 (-2.46%) | 74,258 |
| 3 Oct 2019 | INR | 255 | 262.55 | 248.4 | 251.8 | 251.8 | -4.05 (-1.58%) | 82,986 |
| 1 Oct 2019 | INR | 257 | 272 | 244.75 | 255.85 | 255.85 | -0.55 (-0.21%) | 109,721 |
| 30 Sep 2019 | INR | 274 | 274.8 | 252.75 | 256.4 | 256.4 | -18.1 (-6.59%) | 94,184 |
| 27 Sep 2019 | INR | 290.95 | 292.85 | 272.55 | 274.5 | 274.5 | -13.85 (-4.80%) | 111,196 |
| 26 Sep 2019 | INR | 299.9 | 304.9 | 287 | 288.35 | 288.35 | -10.05 (-3.37%) | 96,316 |
| 25 Sep 2019 | INR | 308 | 309.4 | 295.6 | 298.4 | 298.4 | -9 (-2.93%) | 59,530 |
| 24 Sep 2019 | INR | 305.4 | 317.8 | 300.45 | 307.4 | 307.4 | +4.45 (+1.47%) | 133,394 |
| 23 Sep 2019 | INR | 310 | 314.3 | 296.85 | 302.95 | 302.95 | -0.15 (-0.05%) | 141,539 |
| 20 Sep 2019 | INR | 310.35 | 318.45 | 298.5 | 303.1 | 303.1 | -3.7 (-1.21%) | 175,938 |
| 19 Sep 2019 | INR | 324.65 | 328 | 302.55 | 306.8 | 306.8 | -15.45 (-4.79%) | 123,268 |
| 18 Sep 2019 | INR | 328 | 335.8 | 319.05 | 322.25 | 322.25 | +0.7 (+0.22%) | 147,581 |
| 17 Sep 2019 | INR | 329.75 | 341.85 | 317.5 | 321.55 | 321.55 | -5.2 (-1.59%) | 208,970 |
| 16 Sep 2019 | INR | 314.1 | 346.15 | 308.8 | 326.75 | 326.75 | +12.1 (+3.85%) | 575,123 |
| 13 Sep 2019 | INR | 322.2 | 323.25 | 305.8 | 314.65 | 314.65 | -10 (-3.08%) | 380,247 |
| 12 Sep 2019 | INR | 301 | 343.5 | 298.05 | 324.65 | 324.65 | +33.35 (+11.45%) | 1,139,795 |
| 11 Sep 2019 | INR | 242.75 | 291.3 | 242.4 | 291.3 | 291.3 | +48.55 (+20%) | 289,863 |
