| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 870 | 892 | 855 | 869.96 | 434.98 | +1.42 (+0.16%) | 243,530 |
| 24 Oct 2019 | INR | 847.84 | 879.1 | 840.96 | 868.54 | 434.27 | +27.58 (+3.28%) | 447,190 |
| 23 Oct 2019 | INR | 828 | 854.84 | 823.16 | 840.96 | 420.48 | +19 (+2.31%) | 280,650 |
| 22 Oct 2019 | INR | 810 | 827.4 | 804.54 | 821.96 | 410.98 | +17.42 (+2.17%) | 419,000 |
| 18 Oct 2019 | INR | 758.5 | 808 | 758.5 | 804.54 | 402.27 | +48.08 (+6.36%) | 338,530 |
| 17 Oct 2019 | INR | 767.96 | 767.96 | 750.4 | 756.46 | 378.23 | -6.5 (-0.85%) | 529,770 |
| 16 Oct 2019 | INR | 759 | 767 | 753.1 | 762.96 | 381.48 | +4.2 (+0.55%) | 243,140 |
| 15 Oct 2019 | INR | 771.1 | 775 | 753 | 758.76 | 379.38 | -12.08 (-1.57%) | 152,830 |
| 14 Oct 2019 | INR | 774.54 | 783.2 | 757 | 770.84 | 385.42 | +1.34 (+0.17%) | 337,960 |
| 11 Oct 2019 | INR | 770.26 | 776 | 755 | 769.5 | 384.75 | +4.34 (+0.57%) | 79,590 |
| 10 Oct 2019 | INR | 764.5 | 775 | 761 | 765.16 | 382.58 | +5.4 (+0.71%) | 80,370 |
| 9 Oct 2019 | INR | 758.3 | 779 | 746 | 759.76 | 379.88 | +6.16 (+0.82%) | 267,810 |
| 7 Oct 2019 | INR | 762.8 | 762.8 | 742.26 | 753.6 | 376.8 | -5.24 (-0.69%) | 85,390 |
| 4 Oct 2019 | INR | 750 | 799 | 741 | 758.84 | 379.42 | +9.94 (+1.33%) | 455,650 |
| 3 Oct 2019 | INR | 759.96 | 760 | 741.16 | 748.9 | 374.45 | -9.94 (-1.31%) | 221,090 |
| 1 Oct 2019 | INR | 808.2 | 808.76 | 743.1 | 758.84 | 379.42 | -41.86 (-5.23%) | 434,280 |
| 30 Sep 2019 | INR | 835 | 835 | 797 | 800.7 | 400.35 | -12.6 (-1.55%) | 203,730 |
| 27 Sep 2019 | INR | 839 | 839.9 | 809 | 813.3 | 406.65 | +5.92 (+1.48%) | 262,950 |
| 27 Sep 2019 |
|
|||||||
| 26 Sep 2019 | INR | 1,629.84 | 1,649.96 | 1,596.04 | 1,602.92 | 400.73 | -16.84 (-1.04%) | 341,110 |
| 25 Sep 2019 | INR | 1,655 | 1,655 | 1,615 | 1,619.76 | 404.94 | -18.04 (-1.10%) | 617,360 |
| 24 Sep 2019 | INR | 1,687 | 1,687 | 1,632.64 | 1,637.8 | 409.45 | -36.36 (-2.17%) | 242,020 |
| 23 Sep 2019 | INR | 1,679 | 1,700 | 1,662.08 | 1,674.16 | 418.54 | +50.36 (+3.10%) | 491,720 |
| 20 Sep 2019 | INR | 1,541.08 | 1,629 | 1,530.04 | 1,623.8 | 405.95 | +79.84 (+5.17%) | 436,880 |
| 19 Sep 2019 | INR | 1,565 | 1,570 | 1,537.32 | 1,543.96 | 385.99 | -15.56 (-1.00%) | 93,390 |
| 18 Sep 2019 | INR | 1,558 | 1,563 | 1,525.2 | 1,559.52 | 389.88 | +13.92 (+0.90%) | 168,380 |
| 17 Sep 2019 | INR | 1,559.92 | 1,570 | 1,537 | 1,545.6 | 386.4 | -14.32 (-0.92%) | 108,620 |
| 16 Sep 2019 | INR | 1,589.92 | 1,589.92 | 1,555 | 1,559.92 | 389.98 | -23.4 (-1.48%) | 384,980 |
| 13 Sep 2019 | INR | 1,585.16 | 1,599.96 | 1,576 | 1,583.32 | 395.83 | -1.84 (-0.12%) | 63,310 |
| 12 Sep 2019 | INR | 1,604.92 | 1,608.96 | 1,570 | 1,585.16 | 396.29 | -13.52 (-0.85%) | 112,400 |
| 11 Sep 2019 | INR | 1,601 | 1,603 | 1,578 | 1,598.68 | 399.67 | +14 (+0.88%) | 142,990 |
