| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,175.0044 | 1,184.9956 | 1,120 | 1,123.8044 | 632.1403 | -10.596 (-0.93%) | 432,023 |
| 24 Oct 2019 | INR | 1,145.7956 | 1,145.7956 | 1,130.0977 | 1,134.4 | 638.1003 | -1.156 (-0.10%) | 291,669 |
| 23 Oct 2019 | INR | 1,140.9956 | 1,155.0044 | 1,130.0089 | 1,135.5556 | 638.7503 | -4.8 (-0.42%) | 1,036,970 |
| 22 Oct 2019 | INR | 1,171.5023 | 1,208 | 1,136 | 1,140.3556 | 641.4503 | -24.747 (-2.12%) | 194,511 |
| 18 Oct 2019 | INR | 1,180 | 1,180 | 1,156.4444 | 1,165.1023 | 655.3704 | -7.591 (-0.65%) | 684,182 |
| 17 Oct 2019 | INR | 1,158.0089 | 1,176.9956 | 1,158.0089 | 1,172.6933 | 659.6403 | +13.689 (+1.18%) | 93,717 |
| 16 Oct 2019 | INR | 1,178.9511 | 1,178.9511 | 1,155.0933 | 1,159.0044 | 651.9403 | -10.542 (-0.90%) | 80,655 |
| 15 Oct 2019 | INR | 1,164.1067 | 1,179.9467 | 1,150.5067 | 1,169.5467 | 657.8703 | +5.049 (+0.43%) | 111,889 |
| 14 Oct 2019 | INR | 1,188.6044 | 1,189.2089 | 1,160 | 1,164.4977 | 655.0303 | -11.058 (-0.94%) | 122,199 |
| 11 Oct 2019 | INR | 1,160.4089 | 1,185.6 | 1,151.3067 | 1,175.5556 | 661.2504 | +12.16 (+1.05%) | 54,231 |
| 10 Oct 2019 | INR | 1,198.0089 | 1,198.2577 | 1,152.9956 | 1,163.3956 | 654.4104 | -27.111 (-2.28%) | 107,473 |
| 9 Oct 2019 | INR | 1,196.9067 | 1,199.8577 | 1,173.9556 | 1,190.5067 | 669.6604 | +0.604 (+0.05%) | 215,091 |
| 7 Oct 2019 | INR | 1,180 | 1,199.0044 | 1,163.0577 | 1,189.9023 | 669.3204 | +15.058 (+1.28%) | 108,007 |
| 4 Oct 2019 | INR | 1,164.9423 | 1,179.7511 | 1,151.0577 | 1,174.8444 | 660.8503 | +20.444 (+1.77%) | 88,879 |
| 3 Oct 2019 | INR | 1,144.8533 | 1,182.0089 | 1,131.1467 | 1,154.4 | 649.3503 | +8.107 (+0.71%) | 97,651 |
| 1 Oct 2019 | INR | 1,159.3423 | 1,159.3423 | 1,111.0933 | 1,146.2933 | 644.7903 | -1.564 (-0.14%) | 360,447 |
| 30 Sep 2019 | INR | 1,169.4044 | 1,197.7956 | 1,132.9956 | 1,147.8577 | 645.6703 | -12.391 (-1.07%) | 240,168 |
| 27 Sep 2019 | INR | 1,165.7956 | 1,174.8089 | 1,131.3423 | 1,160.2489 | 652.6403 | +2.453 (+0.21%) | 128,951 |
| 26 Sep 2019 | INR | 1,183.0044 | 1,198.8089 | 1,152 | 1,157.7956 | 651.2604 | -23.858 (-2.02%) | 254,501 |
| 25 Sep 2019 | INR | 1,174.4533 | 1,199.6977 | 1,143.0044 | 1,181.6533 | 664.6803 | +7.2 (+0.61%) | 111,685 |
| 24 Sep 2019 | INR | 1,228.9956 | 1,234.9511 | 1,167.0933 | 1,174.4533 | 660.6303 | -60.942 (-4.93%) | 590,195 |
| 23 Sep 2019 | INR | 1,224.9956 | 1,254.0089 | 1,157.0489 | 1,235.3956 | 694.9104 | +26.151 (+2.16%) | 389,322 |
| 20 Sep 2019 | INR | 1,151.3956 | 1,267.5556 | 951.3067 | 1,209.2444 | 680.2003 | +57.849 (+5.02%) | 7,319,226 |
| 19 Sep 2019 | INR | 1,168.4444 | 1,168.4444 | 1,141.1023 | 1,151.3956 | 647.6603 | -11.947 (-1.03%) | 163,960 |
| 18 Sep 2019 | INR | 1,124.9956 | 1,170.0089 | 1,122.9511 | 1,163.3423 | 654.3804 | +28.196 (+2.48%) | 136,053 |
| 17 Sep 2019 | INR | 1,128 | 1,149.7067 | 1,103.0044 | 1,135.1467 | 638.5203 | +16.089 (+1.44%) | 120,874 |
| 16 Sep 2019 | INR | 1,195.0044 | 1,254.0977 | 1,101.1023 | 1,119.0577 | 629.4703 | +23.43 (+3.87%) | 298,078 |
| 16 Sep 2019 |
|
|||||||
| 13 Sep 2019 | INR | 1,344.6444 | 1,367.2 | 1,323.0444 | 1,346.7556 | 606.0403 | +14.2 (+1.07%) | 74,091 |
| 12 Sep 2019 | INR | 1,296.1556 | 1,369 | 1,290.5111 | 1,332.5556 | 599.6503 | +42.311 (+3.28%) | 94,117 |
| 11 Sep 2019 | INR | 1,301.5111 | 1,307.9556 | 1,284.5111 | 1,290.2444 | 580.6103 | -1.556 (-0.12%) | 55,219 |
