| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 601 | 610 | 597.15 | 607.3 | 121.46 | +6.05 (+1.01%) | 83,905 |
| 24 Oct 2019 | INR | 607 | 614.9 | 598.5 | 601.25 | 120.25 | -10.4 (-1.70%) | 115,405 |
| 23 Oct 2019 | INR | 619 | 625 | 605 | 611.65 | 122.33 | -4.9 (-0.79%) | 210,765 |
| 22 Oct 2019 | INR | 618.7 | 626.9 | 611.9 | 616.55 | 123.31 | +4.5 (+0.74%) | 204,560 |
| 18 Oct 2019 | INR | 595.1 | 625 | 592.25 | 612.05 | 122.41 | +17.95 (+3.02%) | 522,720 |
| 17 Oct 2019 | INR | 602.9 | 613.75 | 590 | 594.1 | 118.82 | -5.95 (-0.99%) | 240,370 |
| 16 Oct 2019 | INR | 595 | 603.75 | 588.5 | 600.05 | 120.01 | +8.5 (+1.44%) | 336,140 |
| 15 Oct 2019 | INR | 592.25 | 598 | 585.25 | 591.55 | 118.31 | +4.35 (+0.74%) | 95,960 |
| 14 Oct 2019 | INR | 589 | 599.95 | 584.9 | 587.2 | 117.44 | +0.3 (+0.05%) | 677,625 |
| 11 Oct 2019 | INR | 583.9 | 589 | 578 | 586.9 | 117.38 | +3.95 (+0.68%) | 75,350 |
| 10 Oct 2019 | INR | 584 | 587.85 | 578 | 582.95 | 116.59 | +0.05 (+0.01%) | 77,805 |
| 9 Oct 2019 | INR | 578 | 584 | 570 | 582.9 | 116.58 | +10.9 (+1.91%) | 89,750 |
| 7 Oct 2019 | INR | 584.1 | 595.9 | 569.1 | 572 | 114.4 | -13.05 (-2.23%) | 94,120 |
| 4 Oct 2019 | INR | 593.9 | 596 | 581 | 585.05 | 117.01 | -4.7 (-0.80%) | 67,465 |
| 3 Oct 2019 | INR | 593.9 | 596.6 | 584 | 589.75 | 117.95 | +0.75 (+0.13%) | 552,305 |
| 1 Oct 2019 | INR | 595.95 | 600 | 585.45 | 589 | 117.8 | -6.95 (-1.17%) | 189,420 |
| 30 Sep 2019 | INR | 583.85 | 601 | 576.05 | 595.95 | 119.19 | +13.25 (+2.27%) | 599,175 |
| 27 Sep 2019 | INR | 572 | 588 | 572 | 582.7 | 116.54 | +12.15 (+2.13%) | 123,840 |
| 26 Sep 2019 | INR | 575.75 | 582.85 | 567.1 | 570.55 | 114.11 | -5 (-0.87%) | 60,225 |
| 25 Sep 2019 | INR | 600.3 | 600.3 | 572.1 | 575.55 | 115.11 | -25.55 (-4.25%) | 112,445 |
| 24 Sep 2019 | INR | 620 | 622 | 593 | 601.1 | 120.22 | -11.6 (-1.89%) | 1,172,695 |
| 23 Sep 2019 | INR | 586 | 623.75 | 585.95 | 612.7 | 122.54 | +28.3 (+4.84%) | 528,680 |
| 20 Sep 2019 | INR | 542 | 593 | 542 | 584.4 | 116.88 | +35.2 (+6.41%) | 566,620 |
| 19 Sep 2019 | INR | 547.25 | 555 | 543.1 | 549.2 | 109.84 | +3.85 (+0.71%) | 353,450 |
| 18 Sep 2019 | INR | 539.75 | 549 | 539.65 | 545.35 | 109.07 | +7.5 (+1.39%) | 342,640 |
| 17 Sep 2019 | INR | 525.95 | 547.95 | 518.65 | 537.85 | 107.57 | +11.9 (+2.26%) | 476,755 |
| 16 Sep 2019 | INR | 518 | 529 | 516 | 525.95 | 105.19 | +1.95 (+0.37%) | 90,325 |
| 13 Sep 2019 | INR | 515.5 | 529 | 513.05 | 524 | 104.8 | +10.3 (+2.01%) | 136,910 |
| 12 Sep 2019 | INR | 512 | 518 | 506.45 | 513.7 | 102.74 | -0.3 (-0.06%) | 90,360 |
| 11 Sep 2019 | INR | 510 | 515.95 | 510 | 514 | 102.8 | +3.05 (+0.60%) | 62,145 |
