| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 454.8 | 460 | 439 | 451.4 | 451.4 | -8.6 (-1.87%) | 18,357 |
| 24 Oct 2019 | INR | 442 | 474 | 434.5 | 460 | 460 | +0.25 (+0.05%) | 141,878 |
| 23 Oct 2019 | INR | 444.8 | 479.9 | 412.15 | 459.75 | 459.75 | +19.75 (+4.49%) | 100,601 |
| 22 Oct 2019 | INR | 444.95 | 460 | 421.05 | 440 | 440 | -0.85 (-0.19%) | 44,671 |
| 18 Oct 2019 | INR | 431 | 454.25 | 430 | 440.85 | 440.85 | +4 (+0.92%) | 10,602 |
| 17 Oct 2019 | INR | 426.85 | 440 | 424 | 436.85 | 436.85 | +6.6 (+1.53%) | 10,688 |
| 16 Oct 2019 | INR | 419.05 | 431.95 | 419.05 | 430.25 | 430.25 | -0.45 (-0.10%) | 6,657 |
| 15 Oct 2019 | INR | 428 | 435 | 426.6 | 430.7 | 430.7 | +3.3 (+0.77%) | 10,923 |
| 14 Oct 2019 | INR | 421 | 430.5 | 412.9 | 427.4 | 427.4 | +6.2 (+1.47%) | 17,300 |
| 11 Oct 2019 | INR | 421.3 | 428 | 415.55 | 421.2 | 421.2 | -0.85 (-0.20%) | 7,137 |
| 10 Oct 2019 | INR | 423.25 | 424 | 416.95 | 422.05 | 422.05 | -2.25 (-0.53%) | 5,876 |
| 9 Oct 2019 | INR | 424.05 | 435 | 419.85 | 424.3 | 424.3 | +0.25 (+0.06%) | 10,467 |
| 7 Oct 2019 | INR | 416.05 | 429.05 | 416.05 | 424.05 | 424.05 | +0.15 (+0.04%) | 14,077 |
| 4 Oct 2019 | INR | 424.6 | 430.45 | 415.15 | 423.9 | 423.9 | -0.7 (-0.16%) | 17,708 |
| 3 Oct 2019 | INR | 427.15 | 430.6 | 423.65 | 424.6 | 424.6 | -2.55 (-0.60%) | 18,249 |
| 1 Oct 2019 | INR | 426 | 433.85 | 424.9 | 427.15 | 427.15 | -8 (-1.84%) | 27,137 |
| 30 Sep 2019 | INR | 444.95 | 447.6 | 431 | 435.15 | 435.15 | -9.8 (-2.20%) | 11,026 |
| 27 Sep 2019 | INR | 447 | 454 | 437.1 | 444.95 | 444.95 | -4.9 (-1.09%) | 46,681 |
| 26 Sep 2019 | INR | 453.05 | 470.5 | 448 | 449.85 | 449.85 | -7.1 (-1.55%) | 52,582 |
| 25 Sep 2019 | INR | 470.15 | 470.15 | 451.45 | 456.95 | 456.95 | -14.35 (-3.04%) | 31,239 |
| 24 Sep 2019 | INR | 466.95 | 473.95 | 465.1 | 471.3 | 471.3 | +4.35 (+0.93%) | 17,543 |
| 23 Sep 2019 | INR | 477.9 | 486 | 465.1 | 466.95 | 466.95 | +6.85 (+1.49%) | 29,612 |
| 20 Sep 2019 | INR | 474.45 | 485.85 | 455 | 460.1 | 460.1 | -10.4 (-2.21%) | 119,678 |
| 19 Sep 2019 | INR | 465.65 | 488 | 465.65 | 470.5 | 470.5 | -10 (-2.08%) | 30,481 |
| 18 Sep 2019 | INR | 460 | 485 | 455.5 | 480.5 | 480.5 | +25.85 (+5.69%) | 18,920 |
| 17 Sep 2019 | INR | 489 | 489 | 452 | 454.65 | 454.65 | -25.05 (-5.22%) | 23,570 |
| 16 Sep 2019 | INR | 452.1 | 502 | 450.05 | 479.7 | 479.7 | +23.85 (+5.23%) | 61,623 |
| 13 Sep 2019 | INR | 473.95 | 474 | 443.1 | 455.85 | 455.85 | -11.45 (-2.45%) | 15,365 |
| 12 Sep 2019 | INR | 462 | 475.8 | 458.2 | 467.3 | 467.3 | +13.85 (+3.05%) | 48,723 |
| 11 Sep 2019 | INR | 449.25 | 469.8 | 443.05 | 453.45 | 453.45 | +4.2 (+0.93%) | 23,549 |
