| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 290.3 | 291.8 | 272.6 | 278.4 | 278.4 | -13.15 (-4.51%) | 496,641 |
| 24 Oct 2019 | INR | 300.65 | 303.75 | 288.3 | 291.55 | 291.55 | -9.1 (-3.03%) | 651,858 |
| 23 Oct 2019 | INR | 319.9 | 319.9 | 299 | 300.65 | 300.65 | -9.95 (-3.20%) | 141,314 |
| 22 Oct 2019 | INR | 315 | 316.5 | 306 | 310.6 | 310.6 | +4.15 (+1.35%) | 221,405 |
| 18 Oct 2019 | INR | 310.9 | 311.05 | 303.75 | 306.45 | 306.45 | -1.35 (-0.44%) | 126,688 |
| 17 Oct 2019 | INR | 309.05 | 310.95 | 303.35 | 307.8 | 307.8 | -0.55 (-0.18%) | 115,024 |
| 16 Oct 2019 | INR | 303 | 310 | 302.6 | 308.35 | 308.35 | +6.95 (+2.31%) | 67,209 |
| 15 Oct 2019 | INR | 297.5 | 302.95 | 290.25 | 301.4 | 301.4 | +4.05 (+1.36%) | 114,818 |
| 14 Oct 2019 | INR | 298.55 | 303.1 | 294.4 | 297.35 | 297.35 | -0.3 (-0.10%) | 139,225 |
| 11 Oct 2019 | INR | 299 | 304.35 | 292.6 | 297.65 | 297.65 | -0.2 (-0.07%) | 121,047 |
| 10 Oct 2019 | INR | 301 | 303.4 | 295.85 | 297.85 | 297.85 | -6.95 (-2.28%) | 68,378 |
| 9 Oct 2019 | INR | 296.8 | 305.95 | 292.1 | 304.8 | 304.8 | +8.5 (+2.87%) | 93,907 |
| 7 Oct 2019 | INR | 310.2 | 311 | 292.8 | 296.3 | 296.3 | -13.35 (-4.31%) | 317,388 |
| 4 Oct 2019 | INR | 313.6 | 327.9 | 305.2 | 309.65 | 309.65 | -0.8 (-0.26%) | 280,965 |
| 3 Oct 2019 | INR | 307 | 316.1 | 305.35 | 310.45 | 310.45 | -1 (-0.32%) | 82,692 |
| 1 Oct 2019 | INR | 316 | 318 | 302.55 | 311.45 | 311.45 | -3.25 (-1.03%) | 205,188 |
| 30 Sep 2019 | INR | 315.85 | 316.65 | 306.5 | 314.7 | 314.7 | -0.3 (-0.10%) | 146,786 |
| 27 Sep 2019 | INR | 318.6 | 325 | 314.05 | 315 | 315 | -4 (-1.25%) | 161,110 |
| 26 Sep 2019 | INR | 313.85 | 321.9 | 313.85 | 319 | 319 | +6.5 (+2.08%) | 108,037 |
| 25 Sep 2019 | INR | 321 | 321.5 | 307.15 | 312.5 | 312.5 | -5.25 (-1.65%) | 126,222 |
| 24 Sep 2019 | INR | 316 | 323 | 312.7 | 317.75 | 317.75 | +2.75 (+0.87%) | 145,517 |
| 23 Sep 2019 | INR | 315 | 322 | 310 | 315 | 315 | +2.45 (+0.78%) | 257,475 |
| 20 Sep 2019 | INR | 290.05 | 315.7 | 287 | 312.55 | 312.55 | +23.95 (+8.30%) | 263,316 |
| 19 Sep 2019 | INR | 301.2 | 301.2 | 286.55 | 288.6 | 288.6 | -9.95 (-3.33%) | 137,210 |
| 18 Sep 2019 | INR | 298 | 301.6 | 293.6 | 298.55 | 298.55 | +2.3 (+0.78%) | 153,334 |
| 17 Sep 2019 | INR | 306 | 306.5 | 295.25 | 296.25 | 296.25 | -8.65 (-2.84%) | 146,973 |
| 16 Sep 2019 | INR | 316 | 316 | 297.2 | 304.9 | 304.9 | -16.7 (-5.19%) | 431,248 |
| 13 Sep 2019 | INR | 313.35 | 325.4 | 311.3 | 321.6 | 321.6 | +7.4 (+2.36%) | 165,080 |
| 12 Sep 2019 | INR | 316 | 323 | 311.75 | 314.2 | 314.2 | -1.25 (-0.40%) | 226,762 |
| 11 Sep 2019 | INR | 308 | 317.55 | 305.85 | 315.45 | 315.45 | +9.55 (+3.12%) | 190,766 |
