| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 467.9 | 474.9 | 462.9 | 470.6 | 470.6 | +1.45 (+0.31%) | 109,415 |
| 24 Oct 2019 | INR | 478 | 483.2 | 466.7 | 469.15 | 469.15 | -7.1 (-1.49%) | 443,723 |
| 23 Oct 2019 | INR | 479 | 488 | 472.5 | 476.25 | 476.25 | -0.9 (-0.19%) | 157,371 |
| 22 Oct 2019 | INR | 476.85 | 485.2 | 471.7 | 477.15 | 477.15 | +0.55 (+0.12%) | 106,343 |
| 18 Oct 2019 | INR | 472.75 | 485.1 | 468.95 | 476.6 | 476.6 | +10.2 (+2.19%) | 144,114 |
| 17 Oct 2019 | INR | 464 | 468.25 | 457.2 | 466.4 | 466.4 | +2.8 (+0.60%) | 139,417 |
| 16 Oct 2019 | INR | 456.9 | 465.5 | 447.5 | 463.6 | 463.6 | +8.75 (+1.92%) | 250,435 |
| 15 Oct 2019 | INR | 459.95 | 467.4 | 450.2 | 454.85 | 454.85 | -4.6 (-1.00%) | 232,142 |
| 14 Oct 2019 | INR | 440.5 | 472.75 | 440.5 | 459.45 | 459.45 | +21.35 (+4.87%) | 585,012 |
| 11 Oct 2019 | INR | 466 | 466 | 435 | 438.1 | 438.1 | -27.05 (-5.82%) | 880,378 |
| 10 Oct 2019 | INR | 474.95 | 474.95 | 436.65 | 465.15 | 465.15 | -9.15 (-1.93%) | 736,266 |
| 9 Oct 2019 | INR | 472 | 485 | 454.2 | 474.3 | 474.3 | +15.8 (+3.45%) | 877,613 |
| 7 Oct 2019 | INR | 560 | 564.25 | 450 | 458.5 | 458.5 | -108.65 (-19.16%) | 1,192,950 |
| 4 Oct 2019 | INR | 585 | 585 | 566.1 | 567.15 | 567.15 | -12.75 (-2.20%) | 37,117 |
| 3 Oct 2019 | INR | 576.7 | 583.75 | 560 | 579.9 | 579.9 | +3.2 (+0.55%) | 50,934 |
| 1 Oct 2019 | INR | 588.8 | 596.55 | 567.9 | 576.7 | 576.7 | -12.1 (-2.06%) | 60,799 |
| 30 Sep 2019 | INR | 596.95 | 598 | 580.5 | 588.8 | 588.8 | -7.95 (-1.33%) | 67,499 |
| 27 Sep 2019 | INR | 608.55 | 610.45 | 595.55 | 596.75 | 596.75 | -13.7 (-2.24%) | 55,880 |
| 26 Sep 2019 | INR | 605.05 | 616.45 | 604.25 | 610.45 | 610.45 | +8.85 (+1.47%) | 45,819 |
| 25 Sep 2019 | INR | 615 | 618.85 | 595.5 | 601.6 | 601.6 | -17.25 (-2.79%) | 72,972 |
| 24 Sep 2019 | INR | 601 | 620.9 | 589.5 | 618.85 | 618.85 | +5.05 (+0.82%) | 155,134 |
| 23 Sep 2019 | INR | 631.55 | 635.7 | 608.4 | 613.8 | 613.8 | -5.5 (-0.89%) | 120,792 |
| 20 Sep 2019 | INR | 607.9 | 624.4 | 597.35 | 619.3 | 619.3 | +13.1 (+2.16%) | 96,370 |
| 19 Sep 2019 | INR | 618.75 | 618.75 | 603 | 606.2 | 606.2 | -12.75 (-2.06%) | 54,695 |
| 18 Sep 2019 | INR | 620.1 | 622 | 610 | 618.95 | 618.95 | +2.15 (+0.35%) | 38,584 |
| 17 Sep 2019 | INR | 639.85 | 639.85 | 614.8 | 616.8 | 616.8 | -19.95 (-3.13%) | 90,319 |
| 16 Sep 2019 | INR | 633 | 639 | 626 | 636.75 | 636.75 | +7 (+1.11%) | 76,386 |
| 13 Sep 2019 | INR | 630 | 631.3 | 618.5 | 629.75 | 629.75 | +1.65 (+0.26%) | 58,136 |
| 12 Sep 2019 | INR | 630 | 631.95 | 623.75 | 628.1 | 628.1 | -0.25 (-0.04%) | 43,735 |
| 11 Sep 2019 | INR | 627 | 630 | 621.9 | 628.35 | 628.35 | +2.7 (+0.43%) | 52,024 |
