| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,156.95 | 1,157 | 1,140 | 1,148.05 | 1,148.05 | +6.45 (+0.56%) | 1,310 |
| 24 Oct 2019 | INR | 1,168.85 | 1,168.85 | 1,140 | 1,141.6 | 1,141.6 | -1.5 (-0.13%) | 7,276 |
| 23 Oct 2019 | INR | 1,173.8 | 1,173.8 | 1,125 | 1,143.1 | 1,143.1 | -4.15 (-0.36%) | 4,424 |
| 22 Oct 2019 | INR | 1,126.1 | 1,177.4 | 1,126.1 | 1,147.25 | 1,147.25 | +0.5 (+0.04%) | 19,317 |
| 18 Oct 2019 | INR | 1,133.95 | 1,150 | 1,130.05 | 1,146.75 | 1,146.75 | +17.6 (+1.56%) | 8,290 |
| 17 Oct 2019 | INR | 1,126.35 | 1,150 | 1,123.25 | 1,129.15 | 1,129.15 | -5.45 (-0.48%) | 4,010 |
| 16 Oct 2019 | INR | 1,136.7 | 1,150 | 1,123 | 1,134.6 | 1,134.6 | -9.35 (-0.82%) | 11,392 |
| 15 Oct 2019 | INR | 1,167.8 | 1,167.85 | 1,127 | 1,143.95 | 1,143.95 | -7.5 (-0.65%) | 1,803 |
| 14 Oct 2019 | INR | 1,199.65 | 1,199.65 | 1,140 | 1,151.45 | 1,151.45 | -31.2 (-2.64%) | 10,535 |
| 11 Oct 2019 | INR | 1,193.65 | 1,206.35 | 1,171 | 1,182.65 | 1,182.65 | -7.05 (-0.59%) | 13,538 |
| 10 Oct 2019 | INR | 1,165 | 1,209 | 1,165 | 1,189.7 | 1,189.7 | +10.2 (+0.86%) | 10,025 |
| 9 Oct 2019 | INR | 1,189.15 | 1,190.05 | 1,170 | 1,179.5 | 1,179.5 | -3.25 (-0.27%) | 6,305 |
| 7 Oct 2019 | INR | 1,195 | 1,195 | 1,152 | 1,182.75 | 1,182.75 | +21.35 (+1.84%) | 9,636 |
| 4 Oct 2019 | INR | 1,208.9 | 1,225 | 1,153.8 | 1,161.4 | 1,161.4 | -42.95 (-3.57%) | 11,547 |
| 3 Oct 2019 | INR | 1,197.8 | 1,211.9 | 1,191 | 1,204.35 | 1,204.35 | +6.6 (+0.55%) | 2,113 |
| 1 Oct 2019 | INR | 1,195.8 | 1,212.55 | 1,188.8 | 1,197.75 | 1,197.75 | +12.4 (+1.05%) | 9,810 |
| 30 Sep 2019 | INR | 1,200 | 1,205.6 | 1,180 | 1,185.35 | 1,185.35 | -1.9 (-0.16%) | 10,728 |
| 27 Sep 2019 | INR | 1,236 | 1,236 | 1,168.15 | 1,187.25 | 1,187.25 | -6.15 (-0.52%) | 8,490 |
| 26 Sep 2019 | INR | 1,160.25 | 1,212.65 | 1,151.2 | 1,193.4 | 1,193.4 | +39.7 (+3.44%) | 13,730 |
| 25 Sep 2019 | INR | 1,190.1 | 1,230 | 1,150 | 1,153.7 | 1,153.7 | -54.1 (-4.48%) | 9,938 |
| 24 Sep 2019 | INR | 1,236.4 | 1,236.4 | 1,200 | 1,207.8 | 1,207.8 | +7.35 (+0.61%) | 12,306 |
| 23 Sep 2019 | INR | 1,111 | 1,220 | 1,111 | 1,200.45 | 1,200.45 | +99.5 (+9.04%) | 9,575 |
| 20 Sep 2019 | INR | 1,120 | 1,132.4 | 1,092.9 | 1,100.95 | 1,100.95 | -11.85 (-1.06%) | 6,078 |
| 19 Sep 2019 | INR | 1,088.05 | 1,120.05 | 1,088.05 | 1,112.8 | 1,112.8 | +26.8 (+2.47%) | 4,127 |
| 18 Sep 2019 | INR | 1,149.95 | 1,149.95 | 1,075 | 1,086 | 1,086 | -35.05 (-3.13%) | 66,875 |
| 17 Sep 2019 | INR | 1,110 | 1,137.9 | 1,082.1 | 1,121.05 | 1,121.05 | +19.95 (+1.81%) | 3,673 |
| 16 Sep 2019 | INR | 1,099.95 | 1,112.1 | 1,073.6 | 1,101.1 | 1,101.1 | +15.35 (+1.41%) | 5,399 |
| 13 Sep 2019 | INR | 1,099.95 | 1,106.25 | 1,074.9 | 1,085.75 | 1,085.75 | -4.45 (-0.41%) | 2,719 |
| 12 Sep 2019 | INR | 1,115.05 | 1,124.45 | 1,076.45 | 1,090.2 | 1,090.2 | -7.95 (-0.72%) | 1,807 |
| 11 Sep 2019 | INR | 1,100.1 | 1,138.55 | 1,080.05 | 1,098.15 | 1,098.15 | -8.95 (-0.81%) | 7,141 |
