| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2019 | INR | 269 | 272.9 | 263.3 | 269.85 | 269.85 | +6.65 (+2.53%) | 39,275 |
| 25 Oct 2019 | INR | 252.3 | 271.45 | 250.1 | 263.2 | 263.2 | +9.2 (+3.62%) | 304,130 |
| 24 Oct 2019 | INR | 255 | 256.95 | 252 | 254 | 254 | -0.5 (-0.20%) | 59,420 |
| 23 Oct 2019 | INR | 257.7 | 258.9 | 253.45 | 254.5 | 254.5 | -0.85 (-0.33%) | 90,360 |
| 22 Oct 2019 | INR | 260.05 | 263.6 | 253.45 | 255.35 | 255.35 | -6.3 (-2.41%) | 89,305 |
| 18 Oct 2019 | INR | 259.1 | 265.2 | 259 | 261.65 | 261.65 | +1.6 (+0.62%) | 98,715 |
| 17 Oct 2019 | INR | 255.65 | 262 | 255.65 | 260.05 | 260.05 | +3.55 (+1.38%) | 62,365 |
| 16 Oct 2019 | INR | 255.8 | 261.85 | 255.5 | 256.5 | 256.5 | -1.9 (-0.74%) | 88,470 |
| 15 Oct 2019 | INR | 264 | 266.4 | 256 | 258.4 | 258.4 | -3.9 (-1.49%) | 73,740 |
| 14 Oct 2019 | INR | 254.55 | 264.5 | 254.5 | 262.3 | 262.3 | +7 (+2.74%) | 65,815 |
| 11 Oct 2019 | INR | 254.2 | 265 | 253.3 | 255.3 | 255.3 | -3.65 (-1.41%) | 94,990 |
| 10 Oct 2019 | INR | 257 | 262.4 | 255.1 | 258.95 | 258.95 | +2 (+0.78%) | 86,085 |
| 9 Oct 2019 | INR | 262.4 | 264.2 | 240 | 256.95 | 256.95 | -6.85 (-2.60%) | 143,700 |
| 7 Oct 2019 | INR | 262.7 | 269.9 | 261.1 | 263.8 | 263.8 | +3.55 (+1.36%) | 118,245 |
| 4 Oct 2019 | INR | 264 | 274.7 | 257.5 | 260.25 | 260.25 | -4.15 (-1.57%) | 90,350 |
| 3 Oct 2019 | INR | 263.2 | 266.5 | 260.75 | 264.4 | 264.4 | -2.7 (-1.01%) | 49,205 |
| 1 Oct 2019 | INR | 277.9 | 277.9 | 264.55 | 267.1 | 267.1 | -8.85 (-3.21%) | 134,030 |
| 30 Sep 2019 | INR | 279.1 | 281.4 | 274.25 | 275.95 | 275.95 | -3.25 (-1.16%) | 83,660 |
| 27 Sep 2019 | INR | 280.05 | 284 | 277.05 | 279.2 | 279.2 | -2.55 (-0.91%) | 80,880 |
| 26 Sep 2019 | INR | 280 | 287.5 | 280 | 281.75 | 281.75 | +0.35 (+0.12%) | 114,810 |
| 25 Sep 2019 | INR | 283 | 287.5 | 278.05 | 281.4 | 281.4 | -2.35 (-0.83%) | 119,515 |
| 24 Sep 2019 | INR | 284.95 | 293 | 280.5 | 283.75 | 283.75 | +0.25 (+0.09%) | 151,175 |
| 23 Sep 2019 | INR | 285.1 | 294.75 | 282 | 283.5 | 283.5 | +3.75 (+1.34%) | 154,605 |
| 20 Sep 2019 | INR | 274.95 | 289.45 | 272.2 | 279.75 | 279.75 | +5.85 (+2.14%) | 219,885 |
| 19 Sep 2019 | INR | 284.25 | 284.4 | 273 | 273.9 | 273.9 | -7.25 (-2.58%) | 87,510 |
| 18 Sep 2019 | INR | 273.5 | 291.7 | 273.5 | 281.15 | 281.15 | +8.75 (+3.21%) | 733,300 |
| 17 Sep 2019 | INR | 281.9 | 283 | 271.2 | 272.4 | 272.4 | -6.95 (-2.49%) | 135,795 |
| 16 Sep 2019 | INR | 275.8 | 282.4 | 267.95 | 279.35 | 279.35 | +3.5 (+1.27%) | 94,875 |
| 13 Sep 2019 | INR | 271.45 | 281.65 | 267.7 | 275.85 | 275.85 | +6.35 (+2.36%) | 250,495 |
| 12 Sep 2019 | INR | 268.6 | 275 | 265.4 | 269.5 | 269.5 | +2.9 (+1.09%) | 145,045 |
