| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2019 | INR | 713.65 | 714.9 | 683.95 | 689.35 | 689.35 | -22.55 (-3.17%) | 337,870 |
| 3 Oct 2019 | INR | 701.5 | 716.9 | 693.7 | 711.9 | 711.9 | +8.6 (+1.22%) | 246,950 |
| 1 Oct 2019 | INR | 716 | 727.9 | 698.55 | 703.3 | 703.3 | -14.3 (-1.99%) | 386,290 |
| 30 Sep 2019 | INR | 714 | 720.55 | 702.05 | 717.6 | 717.6 | +3.35 (+0.47%) | 335,970 |
| 27 Sep 2019 | INR | 730.35 | 733.9 | 710 | 714.25 | 714.25 | -22.95 (-3.11%) | 519,690 |
| 26 Sep 2019 | INR | 721 | 743.4 | 712.35 | 737.2 | 737.2 | +17.65 (+2.45%) | 601,380 |
| 25 Sep 2019 | INR | 727 | 727 | 707.5 | 719.55 | 719.55 | -8.6 (-1.18%) | 553,900 |
| 24 Sep 2019 | INR | 740 | 744.7 | 720.2 | 728.15 | 728.15 | +10.15 (+1.41%) | 1,040,000 |
| 23 Sep 2019 | INR | 670 | 731.65 | 670 | 718 | 718 | +49.7 (+7.44%) | 1,440,000 |
| 20 Sep 2019 | INR | 626 | 671.95 | 618.75 | 668.3 | 668.3 | +43.65 (+6.99%) | 590,560 |
| 19 Sep 2019 | INR | 631.95 | 639.35 | 622.75 | 624.65 | 624.65 | -7.3 (-1.16%) | 283,860 |
| 18 Sep 2019 | INR | 631.45 | 640.95 | 624.4 | 631.95 | 631.95 | +0.5 (+0.08%) | 319,390 |
| 17 Sep 2019 | INR | 652.45 | 656.3 | 625.9 | 631.45 | 631.45 | -19.1 (-2.94%) | 337,130 |
| 16 Sep 2019 | INR | 646 | 661.65 | 638.5 | 650.55 | 650.55 | +2 (+0.31%) | 359,040 |
| 13 Sep 2019 | INR | 655 | 658.1 | 644.3 | 648.55 | 648.55 | -8.1 (-1.23%) | 228,490 |
| 12 Sep 2019 | INR | 658 | 666 | 650.5 | 656.65 | 656.65 | -0.75 (-0.11%) | 365,710 |
| 11 Sep 2019 | INR | 641.3 | 659.7 | 641.3 | 657.4 | 657.4 | +17.85 (+2.79%) | 537,130 |
| 9 Sep 2019 | INR | 626 | 642.95 | 622.45 | 639.55 | 639.55 | +14 (+2.24%) | 675,190 |
| 6 Sep 2019 | INR | 618 | 628.1 | 618 | 625.55 | 625.55 | +4.15 (+0.67%) | 265,460 |
| 5 Sep 2019 | INR | 622 | 629 | 616.6 | 621.4 | 621.4 | -1.3 (-0.21%) | 298,450 |
| 4 Sep 2019 | INR | 620 | 625.2 | 610 | 622.7 | 622.7 | +2.9 (+0.47%) | 329,620 |
| 3 Sep 2019 | INR | 619 | 626.5 | 597.4 | 619.8 | 619.8 | -0.4 (-0.06%) | 967,750 |
| 30 Aug 2019 | INR | 609.1 | 623 | 607.15 | 620.2 | 620.2 | +10.95 (+1.80%) | 399,740 |
| 29 Aug 2019 | INR | 612.75 | 614.4 | 580 | 609.25 | 609.25 | -3.35 (-0.55%) | 1,090,000 |
| 28 Aug 2019 | INR | 625.8 | 625.8 | 607 | 612.6 | 612.6 | -10.1 (-1.62%) | 273,660 |
| 27 Aug 2019 | INR | 618.5 | 629.55 | 618.5 | 622.7 | 622.7 | +3.7 (+0.60%) | 243,890 |
| 26 Aug 2019 | INR | 623 | 627 | 611.6 | 619 | 619 | +2.4 (+0.39%) | 276,340 |
| 23 Aug 2019 | INR | 602.2 | 619.2 | 591 | 616.6 | 616.6 | +13.8 (+2.29%) | 464,660 |
| 22 Aug 2019 | INR | 610.1 | 610.7 | 590.15 | 602.8 | 602.8 | -9.9 (-1.62%) | 606,540 |
| 21 Aug 2019 | INR | 622.75 | 623.95 | 609.05 | 612.7 | 612.7 | -7.1 (-1.15%) | 208,870 |
