| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 609 | 613.8 | 582.85 | 586.95 | 586.95 | -26.1 (-4.26%) | 2,699,775 |
| 23 Oct 2019 | INR | 608 | 617.4 | 602.65 | 613.05 | 613.05 | +5.1 (+0.84%) | 1,076,177 |
| 22 Oct 2019 | INR | 629.9 | 632.75 | 603.75 | 607.95 | 607.95 | -3.55 (-0.58%) | 2,847,565 |
| 18 Oct 2019 | INR | 599 | 620.4 | 595.2 | 611.5 | 611.5 | +12.1 (+2.02%) | 2,556,249 |
| 17 Oct 2019 | INR | 607.5 | 609.5 | 597.45 | 599.4 | 599.4 | -5.3 (-0.88%) | 2,718,516 |
| 16 Oct 2019 | INR | 598 | 608 | 590.35 | 604.7 | 604.7 | +9.7 (+1.63%) | 1,710,063 |
| 15 Oct 2019 | INR | 586.95 | 598 | 582.45 | 595 | 595 | +16.75 (+2.90%) | 3,221,765 |
| 14 Oct 2019 | INR | 570.95 | 597.8 | 564.65 | 578.25 | 578.25 | +14.05 (+2.49%) | 3,189,291 |
| 11 Oct 2019 | INR | 569.3 | 569.55 | 559 | 564.2 | 564.2 | -2.3 (-0.41%) | 798,696 |
| 10 Oct 2019 | INR | 561.55 | 571.35 | 561.15 | 566.5 | 566.5 | -4.5 (-0.79%) | 811,503 |
| 9 Oct 2019 | INR | 576.1 | 579.5 | 562.25 | 571 | 571 | -2.8 (-0.49%) | 2,770,455 |
| 7 Oct 2019 | INR | 601 | 601 | 561.05 | 573.8 | 573.8 | -41 (-6.67%) | 3,305,170 |
| 4 Oct 2019 | INR | 633 | 638.8 | 611.25 | 614.8 | 614.8 | -17.05 (-2.70%) | 2,227,939 |
| 3 Oct 2019 | INR | 635 | 642.75 | 622.3 | 631.85 | 631.85 | -8.35 (-1.30%) | 1,868,252 |
| 1 Oct 2019 | INR | 635 | 666 | 615 | 640.2 | 640.2 | +35.45 (+5.86%) | 8,702,870 |
| 30 Sep 2019 | INR | 595.9 | 611.7 | 591 | 604.75 | 604.75 | +13.6 (+2.30%) | 2,903,317 |
| 27 Sep 2019 | INR | 618 | 621.35 | 587.05 | 591.15 | 591.15 | -27.4 (-4.43%) | 3,020,021 |
| 26 Sep 2019 | INR | 603.85 | 633.6 | 597.4 | 618.55 | 618.55 | +18.35 (+3.06%) | 5,258,318 |
| 25 Sep 2019 | INR | 579.95 | 617.5 | 557.05 | 600.2 | 600.2 | +19.1 (+3.29%) | 4,015,631 |
| 24 Sep 2019 | INR | 585.75 | 591.9 | 573.5 | 581.1 | 581.1 | -3.15 (-0.54%) | 2,086,193 |
| 23 Sep 2019 | INR | 590 | 597.5 | 563.25 | 584.25 | 584.25 | +31.85 (+5.77%) | 2,809,069 |
| 20 Sep 2019 | INR | 521.15 | 565.8 | 515.25 | 552.4 | 552.4 | +33.15 (+6.38%) | 1,483,750 |
| 19 Sep 2019 | INR | 527.45 | 528.45 | 512.25 | 519.25 | 519.25 | -6.55 (-1.25%) | 348,877 |
| 18 Sep 2019 | INR | 522.45 | 530.65 | 521.2 | 525.8 | 525.8 | +5.25 (+1.01%) | 385,956 |
| 17 Sep 2019 | INR | 531 | 533.75 | 515.8 | 520.55 | 520.55 | -10.35 (-1.95%) | 1,067,490 |
| 16 Sep 2019 | INR | 529.95 | 536 | 520.8 | 530.9 | 530.9 | -1.4 (-0.26%) | 493,322 |
| 13 Sep 2019 | INR | 521 | 543.45 | 511 | 532.3 | 532.3 | +12.8 (+2.46%) | 1,391,769 |
| 12 Sep 2019 | INR | 518 | 528.45 | 517.9 | 519.5 | 519.5 | +1.65 (+0.32%) | 643,887 |
| 11 Sep 2019 | INR | 512.7 | 521.25 | 508.05 | 517.85 | 517.85 | +3.65 (+0.71%) | 503,353 |
| 9 Sep 2019 | INR | 500 | 515 | 498.5 | 514.2 | 514.2 | +9.7 (+1.92%) | 502,793 |
