| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2019 | INR | 324.15 | 327.55 | 320 | 326.5 | 326.5 | +3.2 (+0.99%) | 5,305 |
| 7 Oct 2019 | INR | 329.6 | 329.6 | 321 | 323.3 | 323.3 | +0.65 (+0.20%) | 3,908 |
| 4 Oct 2019 | INR | 333 | 333 | 320.75 | 322.65 | 322.65 | -1.55 (-0.48%) | 7,926 |
| 3 Oct 2019 | INR | 332 | 334 | 321.35 | 324.2 | 324.2 | -4.55 (-1.38%) | 7,454 |
| 1 Oct 2019 | INR | 339.9 | 339.9 | 320 | 328.75 | 328.75 | -1.25 (-0.38%) | 4,224 |
| 30 Sep 2019 | INR | 334.85 | 345.75 | 324.55 | 330 | 330 | -4.8 (-1.43%) | 13,811 |
| 27 Sep 2019 | INR | 335.8 | 345.9 | 332.6 | 334.8 | 334.8 | -1.8 (-0.53%) | 7,842 |
| 26 Sep 2019 | INR | 332.1 | 349 | 328.6 | 336.6 | 336.6 | +10.6 (+3.25%) | 21,962 |
| 25 Sep 2019 | INR | 322.05 | 327.35 | 318.9 | 326 | 326 | +5.2 (+1.62%) | 6,391 |
| 24 Sep 2019 | INR | 332.85 | 333.65 | 294 | 320.8 | 320.8 | -12.05 (-3.62%) | 6,475 |
| 23 Sep 2019 | INR | 317.55 | 335.95 | 308.95 | 332.85 | 332.85 | +17.8 (+5.65%) | 35,420 |
| 20 Sep 2019 | INR | 302 | 317.2 | 295 | 315.05 | 315.05 | +16.8 (+5.63%) | 20,618 |
| 19 Sep 2019 | INR | 303.75 | 303.75 | 293.55 | 298.25 | 298.25 | -3.05 (-1.01%) | 6,103 |
| 18 Sep 2019 | INR | 309 | 319.5 | 298.95 | 301.3 | 301.3 | +2.7 (+0.90%) | 21,663 |
| 17 Sep 2019 | INR | 307 | 307 | 296.7 | 298.6 | 298.6 | -9.9 (-3.21%) | 6,749 |
| 16 Sep 2019 | INR | 295.1 | 310 | 290.95 | 308.5 | 308.5 | +12.45 (+4.21%) | 7,289 |
| 13 Sep 2019 | INR | 300 | 301 | 290.05 | 296.05 | 296.05 | +1.8 (+0.61%) | 4,313 |
| 12 Sep 2019 | INR | 285 | 299.65 | 284.8 | 294.25 | 294.25 | +10.65 (+3.76%) | 12,674 |
| 11 Sep 2019 | INR | 281.5 | 289.45 | 281.2 | 283.6 | 283.6 | +2 (+0.71%) | 5,260 |
| 9 Sep 2019 | INR | 281.9 | 289.4 | 278.55 | 281.6 | 281.6 | -0.35 (-0.12%) | 7,038 |
| 6 Sep 2019 | INR | 281.8 | 283.75 | 276.8 | 281.95 | 281.95 | +10.65 (+3.93%) | 12,444 |
| 5 Sep 2019 | INR | 268.05 | 274.7 | 268.05 | 271.3 | 271.3 | +4.25 (+1.59%) | 2,535 |
| 4 Sep 2019 | INR | 266.3 | 270.8 | 261.6 | 267.05 | 267.05 | -2.8 (-1.04%) | 3,041 |
| 3 Sep 2019 | INR | 282 | 282 | 266.3 | 269.85 | 269.85 | -11.4 (-4.05%) | 2,867 |
| 30 Aug 2019 | INR | 273.3 | 284 | 266.7 | 281.25 | 281.25 | +15.6 (+5.87%) | 6,590 |
| 29 Aug 2019 | INR | 280 | 293 | 262.85 | 265.65 | 265.65 | -0.4 (-0.15%) | 2,613 |
| 28 Aug 2019 | INR | 268 | 272.4 | 263.35 | 266.05 | 266.05 | -3.8 (-1.41%) | 2,033 |
| 27 Aug 2019 | INR | 266.05 | 272 | 264.5 | 269.85 | 269.85 | +9.05 (+3.47%) | 4,764 |
| 26 Aug 2019 | INR | 260 | 262 | 250.75 | 260.8 | 260.8 | +4.15 (+1.62%) | 3,462 |
| 23 Aug 2019 | INR | 257 | 258 | 249.25 | 256.65 | 256.65 | -2.15 (-0.83%) | 5,739 |
