| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 460.05 | 464.95 | 424.25 | 435.1 | 43.51 | -25.4 (-5.52%) | 110,672 |
| 24 Oct 2019 | INR | 470.4 | 470.45 | 460 | 460.5 | 46.05 | -7.95 (-1.70%) | 111,164 |
| 23 Oct 2019 | INR | 466 | 470 | 455.7 | 468.45 | 46.845 | +4.55 (+0.98%) | 122,986 |
| 22 Oct 2019 | INR | 465 | 470.6 | 459.35 | 463.9 | 46.39 | +6 (+1.31%) | 70,609 |
| 18 Oct 2019 | INR | 457.4 | 458.25 | 448 | 457.9 | 45.79 | +3.35 (+0.74%) | 84,167 |
| 17 Oct 2019 | INR | 436 | 459.75 | 431 | 454.55 | 45.455 | +22.3 (+5.16%) | 78,380 |
| 16 Oct 2019 | INR | 415.1 | 434.6 | 415.1 | 432.25 | 43.225 | +7.25 (+1.71%) | 84,060 |
| 15 Oct 2019 | INR | 424 | 430 | 417.95 | 425 | 42.5 | +5.05 (+1.20%) | 78,338 |
| 14 Oct 2019 | INR | 414 | 420 | 410.25 | 419.95 | 41.995 | +10.2 (+2.49%) | 71,203 |
| 11 Oct 2019 | INR | 413.5 | 413.8 | 405 | 409.75 | 40.975 | -3.3 (-0.80%) | 61,956 |
| 10 Oct 2019 | INR | 416 | 422.2 | 409 | 413.05 | 41.305 | -3.4 (-0.82%) | 63,956 |
| 9 Oct 2019 | INR | 417.1 | 421.95 | 412.95 | 416.45 | 41.645 | -0.3 (-0.07%) | 75,856 |
| 7 Oct 2019 | INR | 414.5 | 421 | 410.05 | 416.75 | 41.675 | +2.3 (+0.55%) | 83,412 |
| 4 Oct 2019 | INR | 416 | 416.1 | 410 | 414.45 | 41.445 | -0.55 (-0.13%) | 53,299 |
| 3 Oct 2019 | INR | 412.1 | 418.3 | 410 | 415 | 41.5 | +5.85 (+1.43%) | 99,313 |
| 1 Oct 2019 | INR | 409.5 | 413 | 401.7 | 409.15 | 40.915 | -1 (-0.24%) | 62,232 |
| 30 Sep 2019 | INR | 403 | 410.5 | 401.2 | 410.15 | 41.015 | +4.5 (+1.11%) | 68,423 |
| 27 Sep 2019 | INR | 399.95 | 408.6 | 399.95 | 405.65 | 40.565 | +7.15 (+1.79%) | 67,624 |
| 26 Sep 2019 | INR | 396 | 406.9 | 393.5 | 398.5 | 39.85 | -2.45 (-0.61%) | 73,558 |
| 25 Sep 2019 | INR | 408.95 | 408.95 | 397.5 | 400.95 | 40.095 | -2.35 (-0.58%) | 70,057 |
| 24 Sep 2019 | INR | 398.1 | 409 | 395 | 403.3 | 40.33 | +6.3 (+1.59%) | 77,204 |
| 23 Sep 2019 | INR | 386 | 406.75 | 385 | 397 | 39.7 | +12.15 (+3.16%) | 81,251 |
| 20 Sep 2019 | INR | 385 | 390 | 370 | 384.85 | 38.485 | +2 (+0.52%) | 69,845 |
| 19 Sep 2019 | INR | 380 | 386 | 379.75 | 382.85 | 38.285 | -5.25 (-1.35%) | 61,570 |
| 18 Sep 2019 | INR | 382.5 | 390 | 377 | 388.1 | 38.81 | +3.25 (+0.84%) | 63,866 |
| 17 Sep 2019 | INR | 385.05 | 391 | 379.25 | 384.85 | 38.485 | -1.6 (-0.41%) | 60,648 |
| 16 Sep 2019 | INR | 399.95 | 399.95 | 382.5 | 386.45 | 38.645 | +3.85 (+1.01%) | 51,787 |
| 13 Sep 2019 | INR | 380 | 388 | 380 | 382.6 | 38.26 | +2.6 (+0.68%) | 8 |
| 12 Sep 2019 | INR | 377 | 380 | 376.95 | 380 | 38 | -1 (-0.26%) | 1,181 |
| 11 Sep 2019 | INR | 376 | 388 | 376 | 381 | 38.1 | +2 (+0.53%) | 2,150 |
