| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2019 | INR | 713.95 | 716 | 691.2 | 702.3 | 702.3 | -4.85 (-0.69%) | 2,151 |
| 25 Oct 2019 | INR | 705.85 | 715.25 | 700.05 | 707.15 | 707.15 | +2.6 (+0.37%) | 4,961 |
| 24 Oct 2019 | INR | 712.65 | 712.65 | 694.5 | 704.55 | 704.55 | -5.85 (-0.82%) | 13,393 |
| 23 Oct 2019 | INR | 712.05 | 717 | 701.6 | 710.4 | 710.4 | -12.45 (-1.72%) | 6,926 |
| 22 Oct 2019 | INR | 712 | 725 | 707 | 722.85 | 722.85 | +11.35 (+1.60%) | 9,263 |
| 18 Oct 2019 | INR | 702.05 | 715.05 | 701 | 711.5 | 711.5 | +3.2 (+0.45%) | 51,939 |
| 17 Oct 2019 | INR | 704.25 | 715.6 | 701.2 | 708.3 | 708.3 | +4.05 (+0.58%) | 6,198 |
| 16 Oct 2019 | INR | 705 | 707.5 | 685.25 | 704.25 | 704.25 | +5.5 (+0.79%) | 30,390 |
| 15 Oct 2019 | INR | 712.1 | 718 | 692.15 | 698.75 | 698.75 | -17.6 (-2.46%) | 24,539 |
| 14 Oct 2019 | INR | 720 | 737.9 | 708.15 | 716.35 | 716.35 | -4.6 (-0.64%) | 11,830 |
| 11 Oct 2019 | INR | 718.1 | 735.55 | 715 | 720.95 | 720.95 | +3.55 (+0.49%) | 10,122 |
| 10 Oct 2019 | INR | 743.1 | 743.15 | 712.25 | 717.4 | 717.4 | -22.6 (-3.05%) | 10,772 |
| 9 Oct 2019 | INR | 753.75 | 755.65 | 730 | 740 | 740 | -15.75 (-2.08%) | 14,213 |
| 7 Oct 2019 | INR | 762.85 | 774.95 | 750.1 | 755.75 | 755.75 | -12.2 (-1.59%) | 14,379 |
| 4 Oct 2019 | INR | 800 | 800 | 765 | 767.95 | 767.95 | -6.95 (-0.90%) | 5,053 |
| 3 Oct 2019 | INR | 793 | 798.7 | 765 | 774.9 | 774.9 | -23.85 (-2.99%) | 54,361 |
| 1 Oct 2019 | INR | 798.55 | 803.95 | 777.45 | 798.75 | 798.75 | 0.0 (0.0%) | 37,292 |
| 30 Sep 2019 | INR | 820.2 | 833.95 | 790.05 | 798.75 | 798.75 | -24 (-2.92%) | 12,425 |
| 27 Sep 2019 | INR | 808.95 | 851.25 | 800.35 | 822.75 | 822.75 | +15 (+1.86%) | 35,066 |
| 26 Sep 2019 | INR | 811.05 | 820.25 | 802 | 807.75 | 807.75 | -7.95 (-0.97%) | 38,855 |
| 25 Sep 2019 | INR | 811.75 | 826.6 | 803.75 | 815.7 | 815.7 | -7.85 (-0.95%) | 3,799 |
| 24 Sep 2019 | INR | 853.45 | 853.45 | 812 | 823.55 | 823.55 | -13.25 (-1.58%) | 29,056 |
| 23 Sep 2019 | INR | 784.95 | 844.1 | 784.95 | 836.8 | 836.8 | +76.55 (+10.07%) | 68,109 |
| 20 Sep 2019 | INR | 739.95 | 786 | 731.25 | 760.25 | 760.25 | +22.35 (+3.03%) | 36,775 |
| 19 Sep 2019 | INR | 746.15 | 752.45 | 731.2 | 737.9 | 737.9 | -8.25 (-1.11%) | 13,767 |
| 18 Sep 2019 | INR | 750.2 | 752.8 | 745 | 746.15 | 746.15 | -8 (-1.06%) | 9,502 |
| 17 Sep 2019 | INR | 770 | 772.25 | 750.05 | 754.15 | 754.15 | -16.8 (-2.18%) | 8,995 |
| 16 Sep 2019 | INR | 784 | 786 | 761.55 | 770.95 | 770.95 | -13.75 (-1.75%) | 9,176 |
| 13 Sep 2019 | INR | 748.9 | 804.55 | 739.75 | 784.7 | 784.7 | +38.1 (+5.10%) | 25,941 |
| 12 Sep 2019 | INR | 752.35 | 765 | 740.05 | 746.6 | 746.6 | -9.85 (-1.30%) | 3,560 |
