| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 820 | 832.05 | 806.05 | 808.85 | 808.85 | -0.9 (-0.11%) | 15,167 |
| 24 Oct 2019 | INR | 815 | 842.4 | 806.1 | 809.75 | 809.75 | -0.25 (-0.03%) | 4,654 |
| 23 Oct 2019 | INR | 807 | 866.2 | 801 | 810 | 810 | +6.9 (+0.86%) | 46,654 |
| 22 Oct 2019 | INR | 814.85 | 836.5 | 796.85 | 803.1 | 803.1 | -12.35 (-1.51%) | 3,976 |
| 18 Oct 2019 | INR | 810.4 | 830 | 809.7 | 815.45 | 815.45 | +19.6 (+2.46%) | 1,841 |
| 17 Oct 2019 | INR | 810 | 814.35 | 781.5 | 795.85 | 795.85 | -11.85 (-1.47%) | 1,757 |
| 16 Oct 2019 | INR | 814.8 | 819.15 | 792.35 | 807.7 | 807.7 | +1.45 (+0.18%) | 854 |
| 15 Oct 2019 | INR | 806 | 815 | 800 | 806.25 | 806.25 | -2.85 (-0.35%) | 2,028 |
| 14 Oct 2019 | INR | 797 | 821.6 | 797 | 809.1 | 809.1 | +27.95 (+3.58%) | 8,929 |
| 11 Oct 2019 | INR | 785.9 | 792.8 | 779 | 781.15 | 781.15 | +7.35 (+0.95%) | 767 |
| 10 Oct 2019 | INR | 774.3 | 794 | 762.3 | 773.8 | 773.8 | +2.9 (+0.38%) | 1,713 |
| 9 Oct 2019 | INR | 784 | 786.8 | 765 | 770.9 | 770.9 | -7.9 (-1.01%) | 1,546 |
| 7 Oct 2019 | INR | 792.05 | 792.05 | 775.4 | 778.8 | 778.8 | -21.85 (-2.73%) | 1,859 |
| 4 Oct 2019 | INR | 797.5 | 802.95 | 788.95 | 800.65 | 800.65 | +6.2 (+0.78%) | 1,954 |
| 3 Oct 2019 | INR | 806.2 | 814 | 791.5 | 794.45 | 794.45 | -5.7 (-0.71%) | 1,481 |
| 1 Oct 2019 | INR | 817.3 | 818 | 796.05 | 800.15 | 800.15 | -21.05 (-2.56%) | 14,067 |
| 30 Sep 2019 | INR | 819.5 | 873.9 | 807 | 821.2 | 821.2 | +4.8 (+0.59%) | 1,994,036 |
| 27 Sep 2019 | INR | 851 | 855.1 | 809.6 | 816.4 | 816.4 | -43.05 (-5.01%) | 17,076 |
| 26 Sep 2019 | INR | 796 | 873 | 790.6 | 859.45 | 859.45 | +61.8 (+7.75%) | 21,090 |
| 25 Sep 2019 | INR | 830 | 888 | 790.05 | 797.65 | 797.65 | -42 (-5.00%) | 12,502 |
| 24 Sep 2019 | INR | 806.9 | 849 | 803.3 | 839.65 | 839.65 | +42.9 (+5.38%) | 12,016 |
| 23 Sep 2019 | INR | 826.5 | 826.5 | 765.8 | 796.75 | 796.75 | -8.25 (-1.02%) | 5,550 |
| 20 Sep 2019 | INR | 763.5 | 810 | 759.9 | 805 | 805 | +43.2 (+5.67%) | 11,427 |
| 19 Sep 2019 | INR | 798 | 798 | 752 | 761.8 | 761.8 | -35.6 (-4.46%) | 3,693 |
| 18 Sep 2019 | INR | 825.3 | 825.3 | 795 | 797.4 | 797.4 | -28.25 (-3.42%) | 4,355 |
| 17 Sep 2019 | INR | 850 | 852 | 820 | 825.65 | 825.65 | -21.75 (-2.57%) | 1,431 |
| 16 Sep 2019 | INR | 847.25 | 855.5 | 847.25 | 847.4 | 847.4 | +6.95 (+0.83%) | 724 |
| 13 Sep 2019 | INR | 855.5 | 856.7 | 836.65 | 840.45 | 840.45 | -6.75 (-0.80%) | 5,489 |
| 12 Sep 2019 | INR | 852.05 | 853.05 | 845.75 | 847.2 | 847.2 | -4.85 (-0.57%) | 1,227 |
| 11 Sep 2019 | INR | 845 | 863 | 843.9 | 852.05 | 852.05 | +4.75 (+0.56%) | 1,989 |
