| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 645 | 651 | 631.2 | 640 | 640 | -9.1 (-1.40%) | 1,995,407 |
| 24 Oct 2019 | INR | 655.1 | 667.3 | 642.55 | 649.1 | 649.1 | -6.4 (-0.98%) | 2,388,592 |
| 23 Oct 2019 | INR | 645.15 | 659.65 | 636 | 655.5 | 655.5 | +10.35 (+1.60%) | 2,103,879 |
| 22 Oct 2019 | INR | 645.15 | 660.4 | 643.05 | 645.15 | 645.15 | -5.45 (-0.84%) | 1,874,086 |
| 18 Oct 2019 | INR | 648 | 655.6 | 643.7 | 650.6 | 650.6 | +4.05 (+0.63%) | 2,609,263 |
| 17 Oct 2019 | INR | 627.1 | 648.85 | 625 | 646.55 | 646.55 | +16.95 (+2.69%) | 3,154,940 |
| 16 Oct 2019 | INR | 635 | 639.75 | 622.1 | 629.6 | 629.6 | -0.55 (-0.09%) | 4,057,543 |
| 15 Oct 2019 | INR | 610.5 | 634.85 | 609.1 | 630.15 | 630.15 | +17.5 (+2.86%) | 4,512,846 |
| 14 Oct 2019 | INR | 600 | 619 | 596.65 | 612.65 | 612.65 | +14.65 (+2.45%) | 2,808,981 |
| 11 Oct 2019 | INR | 607 | 610.8 | 588.9 | 598 | 598 | -5.65 (-0.94%) | 2,296,747 |
| 10 Oct 2019 | INR | 604.9 | 615.7 | 597.15 | 603.65 | 603.65 | -4.35 (-0.72%) | 2,962,369 |
| 9 Oct 2019 | INR | 597.1 | 612.65 | 581.5 | 608 | 608 | +7.3 (+1.22%) | 4,126,707 |
| 7 Oct 2019 | INR | 600 | 607.25 | 587.8 | 600.7 | 600.7 | +2.4 (+0.40%) | 3,015,084 |
| 4 Oct 2019 | INR | 623.9 | 626 | 593.3 | 598.3 | 598.3 | -20.95 (-3.38%) | 4,072,996 |
| 3 Oct 2019 | INR | 603 | 624 | 588.85 | 619.25 | 619.25 | +9.75 (+1.60%) | 5,748,420 |
| 1 Oct 2019 | INR | 584.95 | 612 | 567 | 609.5 | 609.5 | +29.15 (+5.02%) | 7,420,538 |
| 30 Sep 2019 | INR | 593.8 | 593.8 | 563.15 | 580.35 | 580.35 | -9.75 (-1.65%) | 3,304,226 |
| 27 Sep 2019 | INR | 610 | 610 | 585 | 590.1 | 590.1 | -19.75 (-3.24%) | 3,716,000 |
| 26 Sep 2019 | INR | 595.9 | 614.15 | 575.1 | 609.85 | 609.85 | +22.25 (+3.79%) | 6,027,022 |
| 25 Sep 2019 | INR | 602.1 | 604.7 | 578.15 | 587.6 | 587.6 | -17.5 (-2.89%) | 4,001,027 |
| 24 Sep 2019 | INR | 630 | 631.7 | 602.65 | 605.1 | 605.1 | -21.8 (-3.48%) | 5,232,659 |
| 23 Sep 2019 | INR | 585.9 | 681 | 581.95 | 626.9 | 626.9 | +59.25 (+10.44%) | 7,656,525 |
| 20 Sep 2019 | INR | 515 | 581.9 | 508.05 | 567.65 | 567.65 | +53.15 (+10.33%) | 7,996,668 |
| 19 Sep 2019 | INR | 512.9 | 517.45 | 506.5 | 514.5 | 514.5 | +1.65 (+0.32%) | 3,378,179 |
| 18 Sep 2019 | INR | 507 | 519 | 497.3 | 512.85 | 512.85 | +9.3 (+1.85%) | 5,308,862 |
| 17 Sep 2019 | INR | 533.2 | 536.9 | 500.55 | 503.55 | 503.55 | -32.4 (-6.05%) | 4,577,843 |
| 16 Sep 2019 | INR | 529.15 | 542.6 | 525 | 535.95 | 535.95 | +0.85 (+0.16%) | 3,459,753 |
| 13 Sep 2019 | INR | 524 | 536.5 | 517.25 | 535.1 | 535.1 | +11.95 (+2.28%) | 4,000,605 |
| 12 Sep 2019 | INR | 533.1 | 536.5 | 519.15 | 523.15 | 523.15 | -7.55 (-1.42%) | 4,121,858 |
| 11 Sep 2019 | INR | 504.5 | 533 | 500.1 | 530.7 | 530.7 | +26.45 (+5.25%) | 6,227,497 |
