| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 370 | 372 | 365.4 | 370.35 | 370.35 | +0.35 (+0.09%) | 3,758 |
| 24 Oct 2019 | INR | 370 | 373 | 369.15 | 370 | 370 | +4.55 (+1.25%) | 4,174 |
| 23 Oct 2019 | INR | 372 | 373.3 | 364.5 | 365.45 | 365.45 | -6.15 (-1.66%) | 2,088 |
| 22 Oct 2019 | INR | 365.4 | 373.05 | 364.5 | 371.6 | 371.6 | +6.2 (+1.70%) | 4,208 |
| 18 Oct 2019 | INR | 383 | 383 | 364.1 | 365.4 | 365.4 | +1.8 (+0.50%) | 489 |
| 17 Oct 2019 | INR | 365.3 | 366.5 | 357.5 | 363.6 | 363.6 | -1.25 (-0.34%) | 1,170 |
| 16 Oct 2019 | INR | 366.95 | 367 | 363.15 | 364.85 | 364.85 | -0.1 (-0.03%) | 487 |
| 15 Oct 2019 | INR | 375.35 | 375.4 | 362.4 | 364.95 | 364.95 | -6.4 (-1.72%) | 820 |
| 14 Oct 2019 | INR | 400 | 402 | 370.1 | 371.35 | 371.35 | +7.4 (+2.03%) | 2,690 |
| 11 Oct 2019 | INR | 363.75 | 365.15 | 360.75 | 363.95 | 363.95 | -0.2 (-0.05%) | 920 |
| 10 Oct 2019 | INR | 371.25 | 371.35 | 363.25 | 364.15 | 364.15 | -10.95 (-2.92%) | 699 |
| 9 Oct 2019 | INR | 380.1 | 380.8 | 372 | 375.1 | 375.1 | -6.45 (-1.69%) | 2,289 |
| 7 Oct 2019 | INR | 377 | 386.15 | 374.35 | 381.55 | 381.55 | -4.85 (-1.26%) | 1,814 |
| 4 Oct 2019 | INR | 388.8 | 388.8 | 375.8 | 386.4 | 386.4 | +0.45 (+0.12%) | 708 |
| 3 Oct 2019 | INR | 386.9 | 393 | 381.55 | 385.95 | 385.95 | +5.3 (+1.39%) | 842 |
| 1 Oct 2019 | INR | 386.75 | 394.25 | 380 | 380.65 | 380.65 | -3.15 (-0.82%) | 1,007 |
| 30 Sep 2019 | INR | 385.85 | 395 | 382.3 | 383.8 | 383.8 | -2.05 (-0.53%) | 2,072 |
| 27 Sep 2019 | INR | 390.35 | 399.9 | 384 | 385.85 | 385.85 | -3.25 (-0.84%) | 2,025 |
| 26 Sep 2019 | INR | 400.25 | 400.25 | 385.85 | 389.1 | 389.1 | -7.95 (-2.00%) | 21,294 |
| 25 Sep 2019 | INR | 381.85 | 403.35 | 381.85 | 397.05 | 397.05 | +7.05 (+1.81%) | 6,588 |
| 24 Sep 2019 | INR | 371.35 | 395 | 364.55 | 390 | 390 | +24.8 (+6.79%) | 15,518 |
| 23 Sep 2019 | INR | 352 | 375.95 | 352 | 365.2 | 365.2 | +19.8 (+5.73%) | 1,201,350 |
| 20 Sep 2019 | INR | 335.1 | 346.15 | 334.1 | 345.4 | 345.4 | +8.1 (+2.40%) | 42,642 |
| 19 Sep 2019 | INR | 340.05 | 343 | 335 | 337.3 | 337.3 | -5.25 (-1.53%) | 901,150 |
| 18 Sep 2019 | INR | 344 | 345 | 336 | 342.55 | 342.55 | +3.8 (+1.12%) | 521 |
| 17 Sep 2019 | INR | 352 | 358 | 338 | 338.75 | 338.75 | -13.95 (-3.96%) | 512,368 |
| 16 Sep 2019 | INR | 338 | 353.6 | 338 | 352.7 | 352.7 | +16.2 (+4.81%) | 13,851 |
| 13 Sep 2019 | INR | 330.55 | 341 | 330.5 | 336.5 | 336.5 | +4.05 (+1.22%) | 1,753 |
| 12 Sep 2019 | INR | 344.5 | 344.5 | 330.3 | 332.45 | 332.45 | -8.65 (-2.54%) | 1,458 |
| 11 Sep 2019 | INR | 336 | 348.7 | 336 | 341.1 | 341.1 | +3.1 (+0.92%) | 1,059 |
