| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,894 | 1,900 | 1,871.4 | 1,882.3 | 1,882.3 | -9.7 (-0.51%) | 11,369 |
| 24 Oct 2019 | INR | 1,905 | 1,917.7 | 1,878.3 | 1,892 | 1,892 | -8.65 (-0.46%) | 15,499 |
| 23 Oct 2019 | INR | 1,920 | 1,927.15 | 1,873 | 1,900.65 | 1,900.65 | -13.15 (-0.69%) | 31,870 |
| 22 Oct 2019 | INR | 1,925 | 1,943.7 | 1,901.55 | 1,913.8 | 1,913.8 | -10.25 (-0.53%) | 17,003 |
| 18 Oct 2019 | INR | 1,918.5 | 1,964.5 | 1,905.05 | 1,924.05 | 1,924.05 | -3.75 (-0.19%) | 43,705 |
| 17 Oct 2019 | INR | 1,875 | 1,931.45 | 1,875 | 1,927.8 | 1,927.8 | +56.55 (+3.02%) | 67,831 |
| 16 Oct 2019 | INR | 1,840.1 | 1,886.3 | 1,840.1 | 1,871.25 | 1,871.25 | +33.3 (+1.81%) | 15,316 |
| 15 Oct 2019 | INR | 1,830 | 1,874.8 | 1,817.8 | 1,837.95 | 1,837.95 | +9.8 (+0.54%) | 86,728 |
| 14 Oct 2019 | INR | 1,850 | 1,863.5 | 1,803.55 | 1,828.15 | 1,828.15 | -15.1 (-0.82%) | 52,969 |
| 11 Oct 2019 | INR | 1,837 | 1,851.7 | 1,805.2 | 1,843.25 | 1,843.25 | +22.35 (+1.23%) | 70,732 |
| 10 Oct 2019 | INR | 1,819.95 | 1,838.4 | 1,812.8 | 1,820.9 | 1,820.9 | +0.8 (+0.04%) | 18,634 |
| 9 Oct 2019 | INR | 1,855 | 1,871.8 | 1,803.9 | 1,820.1 | 1,820.1 | -26.45 (-1.43%) | 39,391 |
| 7 Oct 2019 | INR | 1,900 | 1,910 | 1,840 | 1,846.55 | 1,846.55 | -48.3 (-2.55%) | 24,686 |
| 4 Oct 2019 | INR | 1,890 | 1,917.9 | 1,890 | 1,894.85 | 1,894.85 | +11.6 (+0.62%) | 17,218 |
| 3 Oct 2019 | INR | 1,895 | 1,939.05 | 1,872.75 | 1,883.25 | 1,883.25 | -11.15 (-0.59%) | 41,540 |
| 1 Oct 2019 | INR | 1,882 | 1,917 | 1,859.5 | 1,894.4 | 1,894.4 | +34.65 (+1.86%) | 43,640 |
| 30 Sep 2019 | INR | 1,891.05 | 1,905.35 | 1,832.7 | 1,859.75 | 1,859.75 | -31.25 (-1.65%) | 41,458 |
| 27 Sep 2019 | INR | 1,875 | 1,913 | 1,869 | 1,891 | 1,891 | +12.3 (+0.65%) | 34,140 |
| 26 Sep 2019 | INR | 1,898 | 1,920 | 1,872.25 | 1,878.7 | 1,878.7 | -25.4 (-1.33%) | 43,068 |
| 25 Sep 2019 | INR | 1,865.05 | 1,928 | 1,850 | 1,904.1 | 1,904.1 | +24.15 (+1.28%) | 78,040 |
| 24 Sep 2019 | INR | 1,911 | 1,922 | 1,842 | 1,879.95 | 1,879.95 | -36.7 (-1.91%) | 55,855 |
| 23 Sep 2019 | INR | 1,784 | 1,944 | 1,782.5 | 1,916.65 | 1,916.65 | +157.55 (+8.96%) | 213,164 |
| 20 Sep 2019 | INR | 1,629 | 1,770 | 1,620.05 | 1,759.1 | 1,759.1 | +139.85 (+8.64%) | 155,498 |
| 19 Sep 2019 | INR | 1,650 | 1,660.1 | 1,606.15 | 1,619.25 | 1,619.25 | -26.4 (-1.60%) | 35,530 |
| 18 Sep 2019 | INR | 1,608 | 1,650 | 1,606.1 | 1,645.65 | 1,645.65 | +42.75 (+2.67%) | 69,453 |
| 17 Sep 2019 | INR | 1,585.05 | 1,615.95 | 1,581 | 1,602.9 | 1,602.9 | +5.3 (+0.33%) | 60,561 |
| 16 Sep 2019 | INR | 1,566.95 | 1,611.5 | 1,560.85 | 1,597.6 | 1,597.6 | +28.5 (+1.82%) | 45,478 |
| 13 Sep 2019 | INR | 1,577.95 | 1,577.95 | 1,557.2 | 1,569.1 | 1,569.1 | +0.45 (+0.03%) | 10,486 |
| 12 Sep 2019 | INR | 1,570.1 | 1,579.9 | 1,552.85 | 1,568.65 | 1,568.65 | -0.55 (-0.04%) | 23,251 |
| 11 Sep 2019 | INR | 1,568 | 1,587.25 | 1,555 | 1,569.2 | 1,569.2 | +0.85 (+0.05%) | 24,069 |
