| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 552 | 562 | 533 | 536.35 | 536.35 | -10.6 (-1.94%) | 9,082 |
| 24 Oct 2019 | INR | 545 | 551 | 531.45 | 546.95 | 546.95 | +9.75 (+1.81%) | 845 |
| 23 Oct 2019 | INR | 523 | 540.45 | 523 | 537.2 | 537.2 | -0.9 (-0.17%) | 752 |
| 22 Oct 2019 | INR | 540.1 | 546.5 | 535 | 538.1 | 538.1 | -2 (-0.37%) | 2,556 |
| 18 Oct 2019 | INR | 541.4 | 565 | 536.5 | 540.1 | 540.1 | -7.55 (-1.38%) | 2,587 |
| 17 Oct 2019 | INR | 522.55 | 551.25 | 522.55 | 547.65 | 547.65 | +24.7 (+4.72%) | 858 |
| 16 Oct 2019 | INR | 530 | 530 | 521.1 | 522.95 | 522.95 | -4.1 (-0.78%) | 388 |
| 15 Oct 2019 | INR | 515 | 536.4 | 510 | 527.05 | 527.05 | -8.35 (-1.56%) | 2,438 |
| 14 Oct 2019 | INR | 548.15 | 548.15 | 532.1 | 535.4 | 535.4 | -10.9 (-2.00%) | 746 |
| 11 Oct 2019 | INR | 540.5 | 549.5 | 533.85 | 546.3 | 546.3 | +7.75 (+1.44%) | 2,320 |
| 10 Oct 2019 | INR | 535 | 546.4 | 532 | 538.55 | 538.55 | +2.45 (+0.46%) | 669 |
| 9 Oct 2019 | INR | 535 | 543.85 | 531 | 536.1 | 536.1 | +4.7 (+0.88%) | 351 |
| 7 Oct 2019 | INR | 541 | 547 | 514 | 531.4 | 531.4 | -17.95 (-3.27%) | 2,765 |
| 4 Oct 2019 | INR | 526 | 561.35 | 526 | 549.35 | 549.35 | +23.8 (+4.53%) | 9,395 |
| 3 Oct 2019 | INR | 525 | 531 | 518 | 525.55 | 525.55 | +9 (+1.74%) | 1,756 |
| 1 Oct 2019 | INR | 512 | 519.9 | 512 | 516.55 | 516.55 | +7.2 (+1.41%) | 659 |
| 30 Sep 2019 | INR | 516 | 518 | 505.2 | 509.35 | 509.35 | -3.5 (-0.68%) | 663 |
| 27 Sep 2019 | INR | 530.7 | 530.7 | 507.25 | 512.85 | 512.85 | -9.6 (-1.84%) | 1,751 |
| 26 Sep 2019 | INR | 522 | 526 | 521.9 | 522.45 | 522.45 | +6.55 (+1.27%) | 367 |
| 25 Sep 2019 | INR | 523.6 | 529.75 | 513 | 515.9 | 515.9 | -13.1 (-2.48%) | 1,146 |
| 24 Sep 2019 | INR | 541 | 543.65 | 521.35 | 529 | 529 | -9.25 (-1.72%) | 1,019 |
| 23 Sep 2019 | INR | 510.9 | 567.55 | 510.05 | 538.25 | 538.25 | +20.5 (+3.96%) | 11,099 |
| 20 Sep 2019 | INR | 518.4 | 521.5 | 514 | 517.75 | 517.75 | +6.05 (+1.18%) | 3,088 |
| 19 Sep 2019 | INR | 520 | 523.5 | 508.55 | 511.7 | 511.7 | -10.05 (-1.93%) | 1,279 |
| 18 Sep 2019 | INR | 500 | 525.1 | 496.1 | 521.75 | 521.75 | +26.7 (+5.39%) | 2,549 |
| 17 Sep 2019 | INR | 507 | 509.3 | 492.65 | 495.05 | 495.05 | -9.6 (-1.90%) | 2,013 |
| 16 Sep 2019 | INR | 500.7 | 511.7 | 500.7 | 504.65 | 504.65 | -0.25 (-0.05%) | 793 |
| 13 Sep 2019 | INR | 512.8 | 513.05 | 504 | 504.9 | 504.9 | -6.65 (-1.30%) | 996 |
| 12 Sep 2019 | INR | 505.95 | 512.8 | 505.95 | 511.55 | 511.55 | +8.65 (+1.72%) | 1,154 |
| 11 Sep 2019 | INR | 496 | 505 | 495 | 502.9 | 502.9 | +6.35 (+1.28%) | 721 |
