| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 568.8 | 568.8 | 544.15 | 550.45 | 550.45 | -1 (-0.18%) | 1,636 |
| 24 Oct 2019 | INR | 551.5 | 559.85 | 543.05 | 551.45 | 551.45 | +5.6 (+1.03%) | 1,611 |
| 23 Oct 2019 | INR | 543.85 | 552 | 543.85 | 545.85 | 545.85 | +4.8 (+0.89%) | 944 |
| 22 Oct 2019 | INR | 559.3 | 559.3 | 539.2 | 541.05 | 541.05 | -2.35 (-0.43%) | 2,262 |
| 18 Oct 2019 | INR | 541.6 | 547.35 | 540.6 | 543.4 | 543.4 | +8.3 (+1.55%) | 1,166 |
| 17 Oct 2019 | INR | 552.1 | 552.1 | 532 | 535.1 | 535.1 | -17.95 (-3.25%) | 3,004 |
| 16 Oct 2019 | INR | 542.05 | 560.7 | 540.1 | 553.05 | 553.05 | +6.15 (+1.12%) | 7,306 |
| 15 Oct 2019 | INR | 539.4 | 565 | 533.05 | 546.9 | 546.9 | +11.5 (+2.15%) | 3,912 |
| 14 Oct 2019 | INR | 540.75 | 543.1 | 535.4 | 535.4 | 535.4 | -1.35 (-0.25%) | 1,103 |
| 11 Oct 2019 | INR | 542 | 542 | 535.5 | 536.75 | 536.75 | -0.95 (-0.18%) | 469 |
| 10 Oct 2019 | INR | 529.6 | 540 | 525.05 | 537.7 | 537.7 | +3.9 (+0.73%) | 6,266 |
| 9 Oct 2019 | INR | 533.95 | 535 | 530 | 533.8 | 533.8 | -0.45 (-0.08%) | 4,491 |
| 7 Oct 2019 | INR | 537 | 543.15 | 525.25 | 534.25 | 534.25 | -4.35 (-0.81%) | 8,069 |
| 4 Oct 2019 | INR | 541.6 | 548 | 526.55 | 538.6 | 538.6 | -8.2 (-1.50%) | 4,791 |
| 3 Oct 2019 | INR | 538.9 | 555 | 534.95 | 546.8 | 546.8 | +10.95 (+2.04%) | 876 |
| 1 Oct 2019 | INR | 531.25 | 546.8 | 531.25 | 535.85 | 535.85 | -8.45 (-1.55%) | 5,039 |
| 30 Sep 2019 | INR | 545.05 | 546.65 | 538.85 | 544.3 | 544.3 | -3.25 (-0.59%) | 7,362 |
| 27 Sep 2019 | INR | 568.05 | 568.05 | 542.05 | 547.55 | 547.55 | -20 (-3.52%) | 7,207 |
| 26 Sep 2019 | INR | 550.05 | 569 | 546 | 567.55 | 567.55 | +21.55 (+3.95%) | 50,340 |
| 25 Sep 2019 | INR | 559.9 | 561.05 | 540.05 | 546 | 546 | +2.6 (+0.48%) | 11,114 |
| 24 Sep 2019 | INR | 542 | 560.35 | 537 | 543.4 | 543.4 | +5.9 (+1.10%) | 3,917 |
| 23 Sep 2019 | INR | 560 | 560.95 | 531.05 | 537.5 | 537.5 | -11.1 (-2.02%) | 4,932 |
| 20 Sep 2019 | INR | 567.95 | 569 | 545.05 | 548.6 | 548.6 | -4.6 (-0.83%) | 13,892 |
| 19 Sep 2019 | INR | 569.7 | 575 | 550.15 | 553.2 | 553.2 | -9.8 (-1.74%) | 5,439 |
| 18 Sep 2019 | INR | 578.9 | 580 | 560.05 | 563 | 563 | -12.85 (-2.23%) | 4,424 |
| 17 Sep 2019 | INR | 569 | 585.05 | 564.75 | 575.85 | 575.85 | +11.75 (+2.08%) | 36,053 |
| 16 Sep 2019 | INR | 575.05 | 578.8 | 555.35 | 564.1 | 564.1 | -9.05 (-1.58%) | 7,888 |
| 13 Sep 2019 | INR | 566.15 | 579.95 | 566.05 | 573.15 | 573.15 | +7 (+1.24%) | 3,706 |
| 12 Sep 2019 | INR | 560.35 | 570 | 543.8 | 566.15 | 566.15 | +16.2 (+2.95%) | 13,070 |
| 11 Sep 2019 | INR | 549.85 | 558 | 546.2 | 549.95 | 549.95 | -1.95 (-0.35%) | 7,391 |
