| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2019 | INR | 402.98 | 404.49 | 396.6 | 398.76 | 398.76 | -2.78 (-0.69%) | 213,000 |
| 30 Sep 2019 | INR | 394.8 | 403 | 391.99 | 401.54 | 401.54 | +8.58 (+2.18%) | 214,800 |
| 27 Sep 2019 | INR | 396 | 396 | 392.03 | 392.96 | 392.96 | +0.21 (+0.05%) | 209,200 |
| 26 Sep 2019 | INR | 393.44 | 393.44 | 390.36 | 392.75 | 392.75 | -0.4 (-0.10%) | 1,140,800 |
| 25 Sep 2019 | INR | 394 | 397.85 | 388.1 | 393.15 | 393.15 | -0.75 (-0.19%) | 167,600 |
| 24 Sep 2019 | INR | 393.99 | 396.66 | 388.12 | 393.9 | 393.9 | +4.05 (+1.04%) | 2,297,600 |
| 23 Sep 2019 | INR | 381.9 | 391.56 | 378.15 | 389.85 | 389.85 | +6.79 (+1.77%) | 162,800 |
| 20 Sep 2019 | INR | 400.89 | 400.89 | 370 | 383.06 | 383.06 | -14.64 (-3.68%) | 2,950,400 |
| 19 Sep 2019 | INR | 402.8 | 402.8 | 395 | 397.7 | 397.7 | -0.26 (-0.07%) | 210,400 |
| 18 Sep 2019 | INR | 399.98 | 402 | 395.02 | 397.96 | 397.96 | +3.33 (+0.84%) | 214,800 |
| 17 Sep 2019 | INR | 399.05 | 402.99 | 390.7 | 394.63 | 394.63 | -5.62 (-1.40%) | 396,800 |
| 16 Sep 2019 | INR | 403.99 | 405 | 399.36 | 400.25 | 400.25 | -3.69 (-0.91%) | 500,400 |
| 13 Sep 2019 | INR | 404.39 | 405 | 402.01 | 403.94 | 403.94 | +2.53 (+0.63%) | 395,200 |
| 12 Sep 2019 | INR | 407.7 | 407.96 | 397.51 | 401.41 | 401.41 | -1.37 (-0.34%) | 388,400 |
| 11 Sep 2019 | INR | 412 | 412 | 401 | 402.78 | 402.78 | -6.23 (-1.52%) | 244,000 |
| 10 Sep 2019 | INR | 409.01 | 409.01 | 409.01 | 409.01 | 409.01 | 0.0 (0.0%) | 0 |
| 9 Sep 2019 | INR | 416 | 416 | 408 | 409.01 | 409.01 | +0.16 (+0.04%) | 382,000 |
| 6 Sep 2019 | INR | 406.9 | 414 | 405.8 | 408.85 | 408.85 | +8.9 (+2.23%) | 788,800 |
| 5 Sep 2019 | INR | 392.89 | 402.4 | 392.89 | 399.95 | 399.95 | +7.13 (+1.82%) | 333,600 |
| 4 Sep 2019 | INR | 392.5 | 394.3 | 389.53 | 392.82 | 392.82 | +2.61 (+0.67%) | 463,600 |
| 3 Sep 2019 | INR | 391.54 | 394.99 | 386.05 | 390.21 | 390.21 | -1.33 (-0.34%) | 349,600 |
| 30 Aug 2019 | INR | 382.99 | 392 | 381.1 | 391.54 | 391.54 | +11.24 (+2.96%) | 378,000 |
| 29 Aug 2019 | INR | 379.95 | 381.56 | 378 | 380.3 | 380.3 | +0.34 (+0.09%) | 789,600 |
| 28 Aug 2019 | INR | 392.4 | 392.4 | 378.7 | 379.96 | 379.96 | -7.09 (-1.83%) | 482,400 |
| 27 Aug 2019 | INR | 393 | 393.99 | 381.1 | 387.05 | 387.05 | -3.33 (-0.85%) | 536,800 |
| 26 Aug 2019 | INR | 382 | 395 | 382 | 390.38 | 390.38 | +10.27 (+2.70%) | 554,800 |
| 23 Aug 2019 | INR | 379.98 | 381.35 | 377.36 | 380.11 | 380.11 | +0.39 (+0.10%) | 182,400 |
| 22 Aug 2019 | INR | 379 | 380.85 | 377 | 379.72 | 379.72 | +2.24 (+0.59%) | 139,600 |
| 21 Aug 2019 | INR | 382.98 | 382.98 | 374.3 | 377.48 | 377.48 | -1.67 (-0.44%) | 24,800 |
| 20 Aug 2019 | INR | 378 | 380.1 | 377.06 | 379.15 | 379.15 | +4.16 (+1.11%) | 139,600 |
