| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Oct 2019 | INR | 713.05 | 725.75 | 706.55 | 721.3 | 721.3 | +9.8 (+1.38%) | 13,334 |
| 4 Oct 2019 | INR | 727 | 729.2 | 708.9 | 711.5 | 711.5 | -8.5 (-1.18%) | 12,423 |
| 3 Oct 2019 | INR | 718.2 | 730.15 | 712.35 | 720 | 720 | -0.8 (-0.11%) | 27,289 |
| 1 Oct 2019 | INR | 709.4 | 724.2 | 706.55 | 720.8 | 720.8 | +12.75 (+1.80%) | 41,871 |
| 30 Sep 2019 | INR | 723 | 723 | 692 | 708.05 | 708.05 | -0.35 (-0.05%) | 20,451 |
| 27 Sep 2019 | INR | 696.15 | 716.6 | 696 | 708.4 | 708.4 | +11.55 (+1.66%) | 30,941 |
| 26 Sep 2019 | INR | 719.85 | 719.85 | 691.7 | 696.85 | 696.85 | -4.05 (-0.58%) | 10,713 |
| 25 Sep 2019 | INR | 717.9 | 724 | 698 | 700.9 | 700.9 | -17 (-2.37%) | 18,813 |
| 24 Sep 2019 | INR | 723.8 | 728.95 | 715.25 | 717.9 | 717.9 | -4.95 (-0.68%) | 10,902 |
| 23 Sep 2019 | INR | 716 | 734 | 691.1 | 722.85 | 722.85 | +9.85 (+1.38%) | 75,768 |
| 20 Sep 2019 | INR | 692.4 | 720 | 684.1 | 713 | 713 | +22.35 (+3.24%) | 59,562 |
| 19 Sep 2019 | INR | 704 | 706.1 | 689 | 690.65 | 690.65 | -9.3 (-1.33%) | 23,208 |
| 18 Sep 2019 | INR | 686 | 711.6 | 685.1 | 699.95 | 699.95 | +19.45 (+2.86%) | 49,799 |
| 17 Sep 2019 | INR | 673.05 | 694.15 | 673.05 | 680.5 | 680.5 | -1.2 (-0.18%) | 25,865 |
| 16 Sep 2019 | INR | 678.05 | 686.4 | 671.9 | 681.7 | 681.7 | +5.15 (+0.76%) | 15,428 |
| 13 Sep 2019 | INR | 673.9 | 679 | 669.8 | 676.55 | 676.55 | +5.9 (+0.88%) | 16,813 |
| 12 Sep 2019 | INR | 680.55 | 683.8 | 667.3 | 670.65 | 670.65 | -8.85 (-1.30%) | 31,238 |
| 11 Sep 2019 | INR | 683 | 686.2 | 676.75 | 679.5 | 679.5 | -3.75 (-0.55%) | 10,504 |
| 9 Sep 2019 | INR | 685 | 688.15 | 678 | 683.25 | 683.25 | -2.85 (-0.42%) | 13,806 |
| 6 Sep 2019 | INR | 699.2 | 701 | 682.3 | 686.1 | 686.1 | -8.45 (-1.22%) | 10,965 |
| 5 Sep 2019 | INR | 684.1 | 696.5 | 683 | 694.55 | 694.55 | +14.1 (+2.07%) | 15,792 |
| 4 Sep 2019 | INR | 684 | 688.4 | 675 | 680.45 | 680.45 | -3.9 (-0.57%) | 13,104 |
| 3 Sep 2019 | INR | 700 | 703.35 | 681.5 | 684.35 | 684.35 | -4.4 (-0.64%) | 22,852 |
| 30 Aug 2019 | INR | 684 | 690 | 668.65 | 688.75 | 688.75 | +1.7 (+0.25%) | 45,926 |
| 29 Aug 2019 | INR | 676.35 | 691.5 | 671 | 687.05 | 687.05 | +9.9 (+1.46%) | 20,658 |
| 28 Aug 2019 | INR | 680 | 688 | 670.45 | 677.15 | 677.15 | -3.85 (-0.57%) | 61,049 |
| 27 Aug 2019 | INR | 706.05 | 706.2 | 677.7 | 681 | 681 | -25.35 (-3.59%) | 104,880 |
| 26 Aug 2019 | INR | 719.15 | 723 | 700.4 | 706.35 | 706.35 | -2.35 (-0.33%) | 26,257 |
| 23 Aug 2019 | INR | 699 | 712.7 | 688.1 | 708.7 | 708.7 | +15.6 (+2.25%) | 29,456 |
| 22 Aug 2019 | INR | 700.85 | 703.7 | 681.5 | 693.1 | 693.1 | -7.75 (-1.11%) | 32,942 |
