| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 269.9 | 269.9 | 260.95 | 263.3 | 263.3 | -4.75 (-1.77%) | 4,750 |
| 24 Oct 2019 | INR | 279.8 | 279.8 | 266.25 | 268.05 | 268.05 | -8 (-2.90%) | 9,218 |
| 23 Oct 2019 | INR | 272.7 | 286 | 269.4 | 276.05 | 276.05 | +8.9 (+3.33%) | 31,712 |
| 22 Oct 2019 | INR | 255 | 272.95 | 255 | 267.15 | 267.15 | +11.25 (+4.40%) | 8,171 |
| 18 Oct 2019 | INR | 252.35 | 258.5 | 252.3 | 255.9 | 255.9 | +2.35 (+0.93%) | 8,763 |
| 17 Oct 2019 | INR | 258.2 | 259.9 | 252.2 | 253.55 | 253.55 | -5.5 (-2.12%) | 4,284 |
| 16 Oct 2019 | INR | 262.1 | 266 | 255.4 | 259.05 | 259.05 | -2.1 (-0.80%) | 3,525 |
| 15 Oct 2019 | INR | 262.8 | 266 | 252.3 | 261.15 | 261.15 | +0.1 (+0.04%) | 11,805 |
| 14 Oct 2019 | INR | 260.4 | 271.05 | 259.95 | 261.05 | 261.05 | -0.1 (-0.04%) | 4,428 |
| 11 Oct 2019 | INR | 260.05 | 267.9 | 258.6 | 261.15 | 261.15 | -0.8 (-0.31%) | 10,369 |
| 10 Oct 2019 | INR | 276.95 | 276.95 | 259.9 | 261.95 | 261.95 | -1.75 (-0.66%) | 2,803 |
| 9 Oct 2019 | INR | 265.4 | 269.1 | 256.5 | 263.7 | 263.7 | -2 (-0.75%) | 5,703 |
| 7 Oct 2019 | INR | 272.95 | 278.4 | 264.3 | 265.7 | 265.7 | -6.15 (-2.26%) | 7,925 |
| 4 Oct 2019 | INR | 282.8 | 282.8 | 271.05 | 271.85 | 271.85 | -8.35 (-2.98%) | 9,069 |
| 3 Oct 2019 | INR | 275 | 289 | 270.25 | 280.2 | 280.2 | +5.55 (+2.02%) | 14,888 |
| 1 Oct 2019 | INR | 274.5 | 288.75 | 270 | 274.65 | 274.65 | -1.05 (-0.38%) | 6,675 |
| 30 Sep 2019 | INR | 296.7 | 297.6 | 265.05 | 275.7 | 275.7 | -18.25 (-6.21%) | 18,149 |
| 27 Sep 2019 | INR | 291.4 | 312 | 291.25 | 293.95 | 293.95 | +4.35 (+1.50%) | 35,475 |
| 26 Sep 2019 | INR | 286 | 292 | 277.85 | 289.6 | 289.6 | +5.9 (+2.08%) | 18,670 |
| 25 Sep 2019 | INR | 266.7 | 294.45 | 266.5 | 283.7 | 283.7 | +16 (+5.98%) | 30,851 |
| 24 Sep 2019 | INR | 267.35 | 275.25 | 266.25 | 267.7 | 267.7 | +2.5 (+0.94%) | 8,998 |
| 23 Sep 2019 | INR | 268.45 | 275 | 261 | 265.2 | 265.2 | -1.3 (-0.49%) | 13,242 |
| 20 Sep 2019 | INR | 274 | 275.1 | 262.65 | 266.5 | 266.5 | +1.5 (+0.57%) | 12,084 |
| 19 Sep 2019 | INR | 273.95 | 275.5 | 256.05 | 265 | 265 | -8.8 (-3.21%) | 11,182 |
| 18 Sep 2019 | INR | 278 | 279 | 272.1 | 273.8 | 273.8 | +1.15 (+0.42%) | 9,035 |
| 17 Sep 2019 | INR | 273 | 289 | 272 | 272.65 | 272.65 | +3.25 (+1.21%) | 23,127 |
| 16 Sep 2019 | INR | 262 | 274.9 | 261 | 269.4 | 269.4 | +4.95 (+1.87%) | 8,976 |
| 13 Sep 2019 | INR | 256.95 | 270 | 250 | 264.45 | 264.45 | +9.25 (+3.62%) | 15,449 |
| 12 Sep 2019 | INR | 254.5 | 263.85 | 252.7 | 255.2 | 255.2 | +9.45 (+3.85%) | 25,112 |
| 11 Sep 2019 | INR | 226.95 | 245.75 | 226 | 245.75 | 245.75 | +22.3 (+9.98%) | 21,940 |
