| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 305.8 | 309 | 294.5 | 296 | 296 | -4.6 (-1.53%) | 140,210 |
| 24 Oct 2019 | INR | 307.95 | 308 | 298.65 | 300.6 | 300.6 | -3.75 (-1.23%) | 11,246 |
| 23 Oct 2019 | INR | 301.5 | 307.55 | 295.25 | 304.35 | 304.35 | +3.45 (+1.15%) | 57,915 |
| 22 Oct 2019 | INR | 310 | 312.65 | 296.55 | 300.9 | 300.9 | -7.85 (-2.54%) | 29,081 |
| 18 Oct 2019 | INR | 299.35 | 312 | 297 | 308.75 | 308.75 | +8.9 (+2.97%) | 108,573 |
| 17 Oct 2019 | INR | 288.95 | 305 | 288.95 | 299.85 | 299.85 | +13.55 (+4.73%) | 35,858 |
| 16 Oct 2019 | INR | 283.25 | 293 | 283.25 | 286.3 | 286.3 | +0.3 (+0.10%) | 156,489 |
| 15 Oct 2019 | INR | 292 | 292 | 285 | 286 | 286 | -2 (-0.69%) | 47,524 |
| 14 Oct 2019 | INR | 293 | 293 | 284.65 | 288 | 288 | -2.5 (-0.86%) | 927,084 |
| 11 Oct 2019 | INR | 287 | 293.4 | 283.05 | 290.5 | 290.5 | +3.8 (+1.33%) | 87,388 |
| 10 Oct 2019 | INR | 292 | 293.15 | 285 | 286.7 | 286.7 | -4.5 (-1.55%) | 1,219,932 |
| 9 Oct 2019 | INR | 288.3 | 299 | 285.8 | 291.2 | 291.2 | +4.3 (+1.50%) | 40,415 |
| 7 Oct 2019 | INR | 294.05 | 296.85 | 285.55 | 286.9 | 286.9 | -7.1 (-2.41%) | 39,894 |
| 4 Oct 2019 | INR | 300 | 305 | 293 | 294 | 294 | -5.85 (-1.95%) | 23,755 |
| 3 Oct 2019 | INR | 297 | 304.5 | 293 | 299.85 | 299.85 | +5.65 (+1.92%) | 33,202 |
| 1 Oct 2019 | INR | 300.5 | 305 | 293 | 294.2 | 294.2 | -6.3 (-2.10%) | 12,295 |
| 30 Sep 2019 | INR | 303 | 303 | 289.4 | 300.5 | 300.5 | +1.45 (+0.48%) | 31,029 |
| 27 Sep 2019 | INR | 307.85 | 307.85 | 298 | 299.05 | 299.05 | -3.4 (-1.12%) | 18,854 |
| 26 Sep 2019 | INR | 307.95 | 310.85 | 300.1 | 302.45 | 302.45 | -3.2 (-1.05%) | 33,261 |
| 25 Sep 2019 | INR | 327.7 | 327.7 | 301.4 | 305.65 | 305.65 | -16.65 (-5.17%) | 85,317 |
| 24 Sep 2019 | INR | 332 | 334.8 | 320.5 | 322.3 | 322.3 | -9.1 (-2.75%) | 93,939 |
| 23 Sep 2019 | INR | 316 | 338 | 316 | 331.4 | 331.4 | +22.1 (+7.15%) | 327,444 |
| 20 Sep 2019 | INR | 291 | 313.35 | 288 | 309.3 | 309.3 | +21.75 (+7.56%) | 111,305 |
| 19 Sep 2019 | INR | 290.4 | 294.75 | 286.1 | 287.55 | 287.55 | -3.3 (-1.13%) | 179,429 |
| 18 Sep 2019 | INR | 287.3 | 293 | 287.3 | 290.85 | 290.85 | +4 (+1.39%) | 10,874 |
| 17 Sep 2019 | INR | 292.8 | 292.8 | 286 | 286.85 | 286.85 | -3.15 (-1.09%) | 17,811 |
| 16 Sep 2019 | INR | 303.9 | 303.9 | 287.6 | 290 | 290 | -6.95 (-2.34%) | 98,117 |
| 13 Sep 2019 | INR | 291.95 | 299.8 | 289.15 | 296.95 | 296.95 | +5.2 (+1.78%) | 13,003 |
| 12 Sep 2019 | INR | 307.5 | 314 | 290 | 291.75 | 291.75 | -12 (-3.95%) | 46,890 |
| 11 Sep 2019 | INR | 290 | 305.9 | 286.5 | 303.75 | 303.75 | +17.25 (+6.02%) | 21,319 |
