| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 269.9 | 269.9 | 260 | 263.65 | 263.65 | -5 (-1.86%) | 37,588 |
| 24 Oct 2019 | INR | 278.7 | 279.8 | 266 | 268.65 | 268.65 | -7.35 (-2.66%) | 52,067 |
| 23 Oct 2019 | INR | 270.5 | 286.3 | 270.5 | 276 | 276 | +8.55 (+3.20%) | 333,222 |
| 22 Oct 2019 | INR | 252 | 273.05 | 252 | 267.45 | 267.45 | +12.1 (+4.74%) | 97,081 |
| 18 Oct 2019 | INR | 254.5 | 260 | 252 | 255.35 | 255.35 | +1.75 (+0.69%) | 43,002 |
| 17 Oct 2019 | INR | 259.1 | 260 | 252 | 253.6 | 253.6 | -6.5 (-2.50%) | 33,273 |
| 16 Oct 2019 | INR | 263.95 | 266.7 | 257 | 260.1 | 260.1 | -2.65 (-1.01%) | 23,151 |
| 15 Oct 2019 | INR | 262 | 267 | 259.2 | 262.75 | 262.75 | +1.2 (+0.46%) | 25,321 |
| 14 Oct 2019 | INR | 261.95 | 271.9 | 258.7 | 261.55 | 261.55 | +0.25 (+0.10%) | 42,824 |
| 11 Oct 2019 | INR | 260.05 | 267.8 | 260 | 261.3 | 261.3 | -1.05 (-0.40%) | 33,958 |
| 10 Oct 2019 | INR | 263.4 | 269.9 | 258 | 262.35 | 262.35 | -1.55 (-0.59%) | 47,318 |
| 9 Oct 2019 | INR | 266.95 | 270.5 | 256.4 | 263.9 | 263.9 | -1.5 (-0.57%) | 48,025 |
| 7 Oct 2019 | INR | 274 | 278.5 | 263.65 | 265.4 | 265.4 | -7.75 (-2.84%) | 39,114 |
| 4 Oct 2019 | INR | 281.8 | 284 | 270.15 | 273.15 | 273.15 | -6.1 (-2.18%) | 53,936 |
| 3 Oct 2019 | INR | 273.5 | 290.4 | 268.45 | 279.25 | 279.25 | +4.3 (+1.56%) | 106,469 |
| 1 Oct 2019 | INR | 271 | 288.5 | 265.7 | 274.95 | 274.95 | +0.2 (+0.07%) | 92,238 |
| 30 Sep 2019 | INR | 295.15 | 297.7 | 265.1 | 274.75 | 274.75 | -19.65 (-6.67%) | 103,260 |
| 27 Sep 2019 | INR | 291.25 | 312 | 290 | 294.4 | 294.4 | +4.35 (+1.50%) | 273,831 |
| 26 Sep 2019 | INR | 285 | 293 | 278 | 290.05 | 290.05 | +6.15 (+2.17%) | 137,351 |
| 25 Sep 2019 | INR | 268.7 | 294.7 | 266.45 | 283.9 | 283.9 | +15.95 (+5.95%) | 281,520 |
| 24 Sep 2019 | INR | 268.1 | 274.9 | 266 | 267.95 | 267.95 | -0.2 (-0.07%) | 56,037 |
| 23 Sep 2019 | INR | 270 | 276 | 265.05 | 268.15 | 268.15 | +1.65 (+0.62%) | 55,695 |
| 20 Sep 2019 | INR | 266.95 | 274.9 | 262 | 266.5 | 266.5 | +1.45 (+0.55%) | 96,312 |
| 19 Sep 2019 | INR | 274 | 276 | 255.2 | 265.05 | 265.05 | -8.85 (-3.23%) | 79,066 |
| 18 Sep 2019 | INR | 276.7 | 279.95 | 272.05 | 273.9 | 273.9 | +1.35 (+0.50%) | 46,585 |
| 17 Sep 2019 | INR | 272.3 | 289.65 | 269.7 | 272.55 | 272.55 | +3.2 (+1.19%) | 169,388 |
| 16 Sep 2019 | INR | 262.95 | 274 | 260 | 269.35 | 269.35 | +5.25 (+1.99%) | 79,154 |
| 13 Sep 2019 | INR | 257.9 | 269.8 | 248.9 | 264.1 | 264.1 | +8.8 (+3.45%) | 100,060 |
| 12 Sep 2019 | INR | 254 | 264.9 | 250.5 | 255.3 | 255.3 | +8.75 (+3.55%) | 112,465 |
| 11 Sep 2019 | INR | 226.5 | 246.55 | 225.55 | 246.55 | 246.55 | +22.4 (+9.99%) | 93,571 |
