| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 648.9 | 651.15 | 631.4 | 640.05 | 640.05 | -8.85 (-1.36%) | 99,662 |
| 24 Oct 2019 | INR | 656.3 | 667.3 | 643 | 648.9 | 648.9 | -6.45 (-0.98%) | 163,557 |
| 23 Oct 2019 | INR | 643 | 659.3 | 636 | 655.35 | 655.35 | +10.7 (+1.66%) | 121,383 |
| 22 Oct 2019 | INR | 640 | 660.35 | 640 | 644.65 | 644.65 | -5.6 (-0.86%) | 103,547 |
| 18 Oct 2019 | INR | 647.3 | 655.5 | 644.3 | 650.25 | 650.25 | +3.85 (+0.60%) | 122,762 |
| 17 Oct 2019 | INR | 628 | 648.75 | 625 | 646.4 | 646.4 | +17.1 (+2.72%) | 169,194 |
| 16 Oct 2019 | INR | 634 | 639.4 | 622.05 | 629.3 | 629.3 | -1.1 (-0.17%) | 189,155 |
| 15 Oct 2019 | INR | 611.9 | 632.6 | 610 | 630.4 | 630.4 | +18.15 (+2.96%) | 215,823 |
| 14 Oct 2019 | INR | 600 | 618.8 | 596.9 | 612.25 | 612.25 | +14.5 (+2.43%) | 129,678 |
| 11 Oct 2019 | INR | 605.95 | 610.75 | 590 | 597.75 | 597.75 | -5.9 (-0.98%) | 117,249 |
| 10 Oct 2019 | INR | 604 | 615.5 | 600.35 | 603.65 | 603.65 | -4.2 (-0.69%) | 181,388 |
| 9 Oct 2019 | INR | 601 | 612.5 | 581.5 | 607.85 | 607.85 | +7.15 (+1.19%) | 254,436 |
| 7 Oct 2019 | INR | 600 | 608 | 586.8 | 600.7 | 600.7 | +2.35 (+0.39%) | 195,164 |
| 4 Oct 2019 | INR | 624 | 626.05 | 593.3 | 598.35 | 598.35 | -20.85 (-3.37%) | 265,005 |
| 3 Oct 2019 | INR | 609.95 | 624.2 | 588.75 | 619.2 | 619.2 | +9.8 (+1.61%) | 384,334 |
| 1 Oct 2019 | INR | 587.6 | 612.1 | 567 | 609.4 | 609.4 | +28.4 (+4.89%) | 457,914 |
| 30 Sep 2019 | INR | 593.45 | 593.45 | 563.35 | 581 | 581 | -9.5 (-1.61%) | 196,776 |
| 27 Sep 2019 | INR | 610.5 | 610.5 | 584.7 | 590.5 | 590.5 | -19.6 (-3.21%) | 265,907 |
| 26 Sep 2019 | INR | 596 | 614.8 | 575 | 610.1 | 610.1 | +22.5 (+3.83%) | 345,172 |
| 25 Sep 2019 | INR | 602.6 | 602.6 | 578 | 587.6 | 587.6 | -17.6 (-2.91%) | 217,790 |
| 24 Sep 2019 | INR | 631.5 | 631.5 | 602.55 | 605.2 | 605.2 | -29.4 (-4.63%) | 275,119 |
| 23 Sep 2019 | INR | 583.1 | 653.1 | 582 | 634.6 | 634.6 | +66.65 (+11.74%) | 613,025 |
| 20 Sep 2019 | INR | 514.3 | 581.65 | 508.5 | 567.95 | 567.95 | +54 (+10.51%) | 653,030 |
| 19 Sep 2019 | INR | 515 | 517.25 | 506.85 | 513.95 | 513.95 | +0.85 (+0.17%) | 173,471 |
| 18 Sep 2019 | INR | 507.8 | 519 | 497.8 | 513.1 | 513.1 | +9.7 (+1.93%) | 293,236 |
| 17 Sep 2019 | INR | 535 | 536.45 | 501.05 | 503.4 | 503.4 | -32.55 (-6.07%) | 203,788 |
| 16 Sep 2019 | INR | 534.6 | 542.45 | 524.95 | 535.95 | 535.95 | +1.05 (+0.20%) | 233,372 |
| 13 Sep 2019 | INR | 516 | 536.8 | 516 | 534.9 | 534.9 | +11.9 (+2.28%) | 241,173 |
| 12 Sep 2019 | INR | 533 | 536.7 | 519.5 | 523 | 523 | -7.8 (-1.47%) | 191,801 |
| 11 Sep 2019 | INR | 506 | 533 | 500.25 | 530.8 | 530.8 | +26.7 (+5.30%) | 342,811 |
