| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 523.3 | 535.75 | 522 | 531.85 | 531.85 | +11.65 (+2.24%) | 40,051 |
| 24 Oct 2019 | INR | 519.4 | 523.5 | 514 | 520.2 | 520.2 | +2.6 (+0.50%) | 52,160 |
| 23 Oct 2019 | INR | 517.5 | 524.8 | 512.55 | 517.6 | 517.6 | -1.65 (-0.32%) | 48,471 |
| 22 Oct 2019 | INR | 516.2 | 532 | 513.95 | 519.25 | 519.25 | +2.05 (+0.40%) | 64,528 |
| 18 Oct 2019 | INR | 497.7 | 518.65 | 490.6 | 517.2 | 517.2 | +14.65 (+2.92%) | 59,656 |
| 17 Oct 2019 | INR | 486.2 | 504.1 | 482.6 | 502.55 | 502.55 | +19.35 (+4.00%) | 64,017 |
| 16 Oct 2019 | INR | 490 | 499.9 | 481.9 | 483.2 | 483.2 | -6.8 (-1.39%) | 65,440 |
| 15 Oct 2019 | INR | 481.95 | 495 | 481 | 490 | 490 | +9.45 (+1.97%) | 70,335 |
| 14 Oct 2019 | INR | 470.35 | 482.05 | 466.55 | 480.55 | 480.55 | +13.2 (+2.82%) | 35,308 |
| 11 Oct 2019 | INR | 468.95 | 475.95 | 463 | 467.35 | 467.35 | -0.1 (-0.02%) | 55,182 |
| 10 Oct 2019 | INR | 468.5 | 480.55 | 464.9 | 467.45 | 467.45 | -3.85 (-0.82%) | 59,883 |
| 9 Oct 2019 | INR | 460 | 473.3 | 452.7 | 471.3 | 471.3 | +12.4 (+2.70%) | 78,304 |
| 7 Oct 2019 | INR | 458.1 | 464 | 449 | 458.9 | 458.9 | -4.3 (-0.93%) | 93,450 |
| 4 Oct 2019 | INR | 484 | 485.3 | 460.55 | 463.2 | 463.2 | -21.9 (-4.51%) | 116,857 |
| 3 Oct 2019 | INR | 461 | 487.9 | 461 | 485.1 | 485.1 | +7.15 (+1.50%) | 119,031 |
| 1 Oct 2019 | INR | 476.05 | 484 | 459.4 | 477.95 | 477.95 | +5.8 (+1.23%) | 206,322 |
| 30 Sep 2019 | INR | 485 | 485 | 459.45 | 472.15 | 472.15 | -10.8 (-2.24%) | 95,680 |
| 27 Sep 2019 | INR | 470.25 | 492 | 469.75 | 482.95 | 482.95 | +12.95 (+2.76%) | 156,892 |
| 26 Sep 2019 | INR | 463.75 | 472.5 | 455.65 | 470 | 470 | +6.2 (+1.34%) | 113,158 |
| 25 Sep 2019 | INR | 479 | 479 | 457.2 | 463.8 | 463.8 | -9.1 (-1.92%) | 72,954 |
| 24 Sep 2019 | INR | 500 | 500 | 470.05 | 472.9 | 472.9 | -26.15 (-5.24%) | 152,440 |
| 23 Sep 2019 | INR | 475 | 522.25 | 460 | 499.05 | 499.05 | +41.5 (+9.07%) | 377,977 |
| 20 Sep 2019 | INR | 417.3 | 467.25 | 389.4 | 457.55 | 457.55 | +39.7 (+9.50%) | 462,082 |
| 19 Sep 2019 | INR | 429 | 431.2 | 414.45 | 417.85 | 417.85 | -12.9 (-2.99%) | 64,917 |
| 18 Sep 2019 | INR | 437 | 438.85 | 425.95 | 430.75 | 430.75 | -6.5 (-1.49%) | 75,824 |
| 17 Sep 2019 | INR | 444 | 446 | 433.4 | 437.25 | 437.25 | -6.45 (-1.45%) | 41,106 |
| 16 Sep 2019 | INR | 447 | 450.7 | 440.85 | 443.7 | 443.7 | -3.25 (-0.73%) | 53,235 |
| 13 Sep 2019 | INR | 441.9 | 450.65 | 440.5 | 446.95 | 446.95 | +3.95 (+0.89%) | 77,969 |
| 12 Sep 2019 | INR | 449 | 449 | 438.6 | 443 | 443 | -1.3 (-0.29%) | 194,549 |
| 11 Sep 2019 | INR | 444.5 | 451.5 | 439.2 | 444.3 | 444.3 | +4.5 (+1.02%) | 62,697 |
