| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 308.9 | 316.3 | 306.8 | 314.55 | 314.55 | +3.05 (+0.98%) | 9,806 |
| 24 Oct 2019 | INR | 314.95 | 317.25 | 309.45 | 311.5 | 311.5 | -1.9 (-0.61%) | 8,793 |
| 23 Oct 2019 | INR | 306.35 | 314.95 | 302.15 | 313.4 | 313.4 | +8.55 (+2.80%) | 29,895 |
| 22 Oct 2019 | INR | 315.4 | 317.5 | 300.05 | 304.85 | 304.85 | -11.75 (-3.71%) | 14,356 |
| 18 Oct 2019 | INR | 305.4 | 319 | 304.35 | 316.6 | 316.6 | +12.35 (+4.06%) | 23,502 |
| 17 Oct 2019 | INR | 300 | 304.95 | 297.8 | 304.25 | 304.25 | +5.2 (+1.74%) | 8,136 |
| 16 Oct 2019 | INR | 293.05 | 302 | 291.4 | 299.05 | 299.05 | +5 (+1.70%) | 32,773 |
| 15 Oct 2019 | INR | 296.4 | 297.25 | 280.9 | 294.05 | 294.05 | -2.2 (-0.74%) | 30,171 |
| 14 Oct 2019 | INR | 296.2 | 299 | 294.9 | 296.25 | 296.25 | +1.35 (+0.46%) | 3,691 |
| 11 Oct 2019 | INR | 299.35 | 301.7 | 293.35 | 294.9 | 294.9 | -0.55 (-0.19%) | 8,302 |
| 10 Oct 2019 | INR | 293.4 | 299.7 | 293.05 | 295.45 | 295.45 | +2 (+0.68%) | 7,778 |
| 9 Oct 2019 | INR | 295.3 | 297.95 | 292 | 293.45 | 293.45 | -1.85 (-0.63%) | 12,305 |
| 7 Oct 2019 | INR | 304 | 304 | 294.15 | 295.3 | 295.3 | -3.75 (-1.25%) | 16,168 |
| 4 Oct 2019 | INR | 307.5 | 308.4 | 298 | 299.05 | 299.05 | -5 (-1.64%) | 10,374 |
| 3 Oct 2019 | INR | 304.3 | 310.75 | 302.25 | 304.05 | 304.05 | +2.2 (+0.73%) | 17,466 |
| 1 Oct 2019 | INR | 316.5 | 318.9 | 291 | 301.85 | 301.85 | -13.15 (-4.17%) | 45,579 |
| 30 Sep 2019 | INR | 324.15 | 326 | 314 | 315 | 315 | -6.95 (-2.16%) | 25,439 |
| 27 Sep 2019 | INR | 322 | 337.9 | 318 | 321.95 | 321.95 | +0.15 (+0.05%) | 120,406 |
| 26 Sep 2019 | INR | 320 | 328.55 | 315.45 | 321.8 | 321.8 | +4.05 (+1.27%) | 22,776 |
| 25 Sep 2019 | INR | 327 | 327 | 316 | 317.75 | 317.75 | -9.25 (-2.83%) | 18,523 |
| 24 Sep 2019 | INR | 332.5 | 333.9 | 325.05 | 327 | 327 | -1.25 (-0.38%) | 20,669 |
| 23 Sep 2019 | INR | 322.2 | 332.5 | 322.05 | 328.25 | 328.25 | +8.9 (+2.79%) | 36,775 |
| 20 Sep 2019 | INR | 307.7 | 323.2 | 301.55 | 319.35 | 319.35 | +13.8 (+4.52%) | 68,523 |
| 19 Sep 2019 | INR | 301 | 307.95 | 300.05 | 305.55 | 305.55 | +4.85 (+1.61%) | 25,495 |
| 18 Sep 2019 | INR | 305.1 | 308.6 | 300 | 300.7 | 300.7 | +0.1 (+0.03%) | 24,300 |
| 17 Sep 2019 | INR | 318 | 318.2 | 299.25 | 300.6 | 300.6 | -18.6 (-5.83%) | 27,520 |
| 16 Sep 2019 | INR | 304.9 | 325 | 303.05 | 319.2 | 319.2 | +12.7 (+4.14%) | 66,292 |
| 13 Sep 2019 | INR | 301 | 308.95 | 298.8 | 306.5 | 306.5 | +7.5 (+2.51%) | 25,095 |
| 12 Sep 2019 | INR | 301 | 308 | 298.3 | 299 | 299 | +1.65 (+0.55%) | 31,822 |
| 11 Sep 2019 | INR | 300.05 | 303.5 | 296.55 | 297.35 | 297.35 | -3.15 (-1.05%) | 26,578 |
