| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 277.9 | 289.3 | 273.95 | 279.15 | 279.15 | +2.8 (+1.01%) | 38,505 |
| 24 Oct 2019 | INR | 290.05 | 291.8 | 274.5 | 276.35 | 276.35 | -13.25 (-4.58%) | 49,007 |
| 23 Oct 2019 | INR | 279.65 | 292.7 | 278.5 | 289.6 | 289.6 | +13 (+4.70%) | 112,922 |
| 22 Oct 2019 | INR | 267 | 282 | 267 | 276.6 | 276.6 | +10.75 (+4.04%) | 76,782 |
| 18 Oct 2019 | INR | 263.5 | 271.8 | 262.5 | 265.85 | 265.85 | +4.3 (+1.64%) | 52,402 |
| 17 Oct 2019 | INR | 262.05 | 264.3 | 257.25 | 261.55 | 261.55 | -0.8 (-0.30%) | 43,228 |
| 16 Oct 2019 | INR | 263.95 | 268.95 | 261.9 | 262.35 | 262.35 | -0.95 (-0.36%) | 27,540 |
| 15 Oct 2019 | INR | 269.85 | 269.85 | 260.2 | 263.3 | 263.3 | -4.4 (-1.64%) | 44,802 |
| 14 Oct 2019 | INR | 284 | 286.5 | 266 | 267.7 | 267.7 | -15.35 (-5.42%) | 113,166 |
| 11 Oct 2019 | INR | 275.3 | 295.5 | 275 | 283.05 | 283.05 | +10.8 (+3.97%) | 225,608 |
| 10 Oct 2019 | INR | 260.6 | 276.6 | 258.95 | 272.25 | 272.25 | +11.25 (+4.31%) | 54,680 |
| 9 Oct 2019 | INR | 262.3 | 263.8 | 259.8 | 261 | 261 | -0.35 (-0.13%) | 15,303 |
| 7 Oct 2019 | INR | 262 | 265 | 259.5 | 261.35 | 261.35 | +0.8 (+0.31%) | 18,004 |
| 4 Oct 2019 | INR | 264.85 | 265.4 | 259.35 | 260.55 | 260.55 | -2.95 (-1.12%) | 22,810 |
| 3 Oct 2019 | INR | 262 | 265.25 | 260.55 | 263.5 | 263.5 | -0.55 (-0.21%) | 17,861 |
| 1 Oct 2019 | INR | 266 | 278 | 259.65 | 264.05 | 264.05 | -1.25 (-0.47%) | 49,083 |
| 30 Sep 2019 | INR | 270.9 | 271 | 260 | 265.3 | 265.3 | -4.6 (-1.70%) | 29,079 |
| 27 Sep 2019 | INR | 273 | 282.55 | 268.9 | 269.9 | 269.9 | -3.5 (-1.28%) | 79,305 |
| 26 Sep 2019 | INR | 266.95 | 279.5 | 257 | 273.4 | 273.4 | +7.55 (+2.84%) | 143,945 |
| 25 Sep 2019 | INR | 263.45 | 270.75 | 258.1 | 265.85 | 265.85 | +2.25 (+0.85%) | 139,565 |
| 24 Sep 2019 | INR | 239 | 269 | 236.75 | 263.6 | 263.6 | +25.25 (+10.59%) | 190,767 |
| 23 Sep 2019 | INR | 242.95 | 243 | 237.1 | 238.35 | 238.35 | +0.9 (+0.38%) | 50,077 |
| 20 Sep 2019 | INR | 235 | 240.8 | 232.55 | 237.45 | 237.45 | +2.45 (+1.04%) | 22,320 |
| 19 Sep 2019 | INR | 237.25 | 240 | 234.4 | 235 | 235 | -0.2 (-0.09%) | 23,583 |
| 18 Sep 2019 | INR | 235.15 | 237.3 | 234.8 | 235.2 | 235.2 | +1.15 (+0.49%) | 4,420 |
| 17 Sep 2019 | INR | 237.45 | 240.15 | 232.35 | 234.05 | 234.05 | -2.9 (-1.22%) | 18,337 |
| 16 Sep 2019 | INR | 239.35 | 244.35 | 234.35 | 236.95 | 236.95 | -2.4 (-1.00%) | 13,577 |
| 13 Sep 2019 | INR | 237.6 | 241.35 | 236.25 | 239.35 | 239.35 | +2.65 (+1.12%) | 11,006 |
| 12 Sep 2019 | INR | 232.65 | 239.7 | 232.55 | 236.7 | 236.7 | +2.7 (+1.15%) | 12,985 |
| 11 Sep 2019 | INR | 234 | 236.1 | 232.6 | 234 | 234 | +2.1 (+0.91%) | 15,741 |
