| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 291.9 | 291.9 | 279.05 | 289.5 | 289.5 | +11.1 (+3.99%) | 4,431 |
| 24 Oct 2019 | INR | 265.15 | 278.4 | 265.1 | 278.4 | 278.4 | +13.25 (+5.00%) | 2,352 |
| 23 Oct 2019 | INR | 266.5 | 270 | 262 | 265.15 | 265.15 | -1.35 (-0.51%) | 533 |
| 22 Oct 2019 | INR | 266 | 274.95 | 253 | 266.5 | 266.5 | +1.3 (+0.49%) | 1,361 |
| 18 Oct 2019 | INR | 265.2 | 270 | 259 | 265.2 | 265.2 | -5.5 (-2.03%) | 3,666 |
| 17 Oct 2019 | INR | 270.05 | 276.8 | 265 | 270.7 | 270.7 | -2.3 (-0.84%) | 2,866 |
| 16 Oct 2019 | INR | 271 | 275.1 | 271 | 273 | 273 | -5.05 (-1.82%) | 2,100 |
| 15 Oct 2019 | INR | 285 | 285 | 270.1 | 278.05 | 278.05 | +6.1 (+2.24%) | 1,069 |
| 14 Oct 2019 | INR | 275.05 | 275.05 | 268.15 | 271.95 | 271.95 | -5.6 (-2.02%) | 1,052 |
| 11 Oct 2019 | INR | 273 | 280 | 273 | 277.55 | 277.55 | -0.7 (-0.25%) | 3,097 |
| 10 Oct 2019 | INR | 264 | 288.9 | 264 | 278.25 | 278.25 | +0.85 (+0.31%) | 1,835 |
| 9 Oct 2019 | INR | 266 | 278.15 | 266 | 277.4 | 277.4 | +12.45 (+4.70%) | 1,850 |
| 7 Oct 2019 | INR | 262.1 | 275.85 | 262.1 | 264.95 | 264.95 | -6.15 (-2.27%) | 1,916 |
| 4 Oct 2019 | INR | 284 | 284 | 260.95 | 271.1 | 271.1 | -3.55 (-1.29%) | 5,525 |
| 3 Oct 2019 | INR | 281.95 | 281.95 | 274 | 274.65 | 274.65 | -6.45 (-2.29%) | 2,532 |
| 1 Oct 2019 | INR | 284 | 288.45 | 273.5 | 281.1 | 281.1 | -6.75 (-2.34%) | 3,108 |
| 30 Sep 2019 | INR | 295 | 295 | 283 | 287.85 | 287.85 | -4.3 (-1.47%) | 1,710 |
| 27 Sep 2019 | INR | 295.95 | 298.9 | 285 | 292.15 | 292.15 | -0.65 (-0.22%) | 1,290 |
| 26 Sep 2019 | INR | 281.45 | 293.75 | 281 | 292.8 | 292.8 | +3.15 (+1.09%) | 3,132 |
| 25 Sep 2019 | INR | 287.05 | 294.4 | 282 | 289.65 | 289.65 | -0.3 (-0.10%) | 2,523 |
| 24 Sep 2019 | INR | 294.95 | 295.95 | 281 | 289.95 | 289.95 | +1.8 (+0.62%) | 2,521 |
| 23 Sep 2019 | INR | 292.1 | 296 | 282.2 | 288.15 | 288.15 | -0.35 (-0.12%) | 9,214 |
| 20 Sep 2019 | INR | 280 | 295.5 | 280 | 288.5 | 288.5 | +5.4 (+1.91%) | 4,073 |
| 19 Sep 2019 | INR | 295 | 299 | 280.05 | 283.1 | 283.1 | -9.2 (-3.15%) | 2,970 |
| 18 Sep 2019 | INR | 304.95 | 305 | 285 | 292.3 | 292.3 | -3.3 (-1.12%) | 2,900 |
| 17 Sep 2019 | INR | 291 | 315 | 289.45 | 295.6 | 295.6 | -4.4 (-1.47%) | 4,953 |
| 16 Sep 2019 | INR | 298 | 309.5 | 298 | 300 | 300 | +1.55 (+0.52%) | 1,512 |
| 13 Sep 2019 | INR | 302.4 | 308.9 | 286.45 | 298.45 | 298.45 | -1.9 (-0.63%) | 3,437 |
| 12 Sep 2019 | INR | 313.75 | 313.75 | 300 | 300.35 | 300.35 | +1.5 (+0.50%) | 8,092 |
| 11 Sep 2019 | INR | 290 | 298.85 | 290 | 298.85 | 298.85 | +14.2 (+4.99%) | 2,802 |
