| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 305 | 314.55 | 303.6 | 310.6 | 310.6 | +6.35 (+2.09%) | 46,511 |
| 24 Oct 2019 | INR | 302.5 | 314.6 | 300.95 | 304.25 | 304.25 | +4.95 (+1.65%) | 98,225 |
| 23 Oct 2019 | INR | 300 | 301.7 | 293 | 299.3 | 299.3 | +0.15 (+0.05%) | 45,284 |
| 22 Oct 2019 | INR | 301.9 | 305.4 | 293.35 | 299.15 | 299.15 | -0.55 (-0.18%) | 50,974 |
| 18 Oct 2019 | INR | 288.9 | 301.2 | 287.5 | 299.7 | 299.7 | +11.1 (+3.85%) | 81,602 |
| 17 Oct 2019 | INR | 287.9 | 289.95 | 283 | 288.6 | 288.6 | +2.75 (+0.96%) | 50,700 |
| 16 Oct 2019 | INR | 286.8 | 288.6 | 282.95 | 285.85 | 285.85 | -0.6 (-0.21%) | 46,761 |
| 15 Oct 2019 | INR | 280.65 | 287.2 | 277.4 | 286.45 | 286.45 | +6.15 (+2.19%) | 66,957 |
| 14 Oct 2019 | INR | 286.4 | 288.15 | 276.95 | 280.3 | 280.3 | -6.05 (-2.11%) | 81,395 |
| 11 Oct 2019 | INR | 293.5 | 293.5 | 280.35 | 286.35 | 286.35 | -3.35 (-1.16%) | 58,318 |
| 10 Oct 2019 | INR | 293 | 298.7 | 288.35 | 289.7 | 289.7 | -0.7 (-0.24%) | 83,658 |
| 9 Oct 2019 | INR | 289.9 | 292.9 | 281 | 290.4 | 290.4 | +4.1 (+1.43%) | 113,844 |
| 7 Oct 2019 | INR | 303.8 | 307.7 | 269.75 | 286.3 | 286.3 | -29.35 (-9.30%) | 503,719 |
| 4 Oct 2019 | INR | 319.7 | 329 | 314.95 | 315.65 | 315.65 | -3.85 (-1.21%) | 32,862 |
| 3 Oct 2019 | INR | 321 | 324 | 312.6 | 319.5 | 319.5 | +0.2 (+0.06%) | 28,938 |
| 1 Oct 2019 | INR | 327.3 | 332 | 316.8 | 319.3 | 319.3 | -6 (-1.84%) | 32,249 |
| 30 Sep 2019 | INR | 336 | 336 | 319.35 | 325.3 | 325.3 | -8 (-2.40%) | 63,527 |
| 27 Sep 2019 | INR | 346 | 347.1 | 331.65 | 333.3 | 333.3 | -12.9 (-3.73%) | 45,926 |
| 26 Sep 2019 | INR | 347 | 350.65 | 345.45 | 346.2 | 346.2 | +0.8 (+0.23%) | 26,227 |
| 25 Sep 2019 | INR | 348 | 351 | 343.45 | 345.4 | 345.4 | -3.75 (-1.07%) | 37,905 |
| 24 Sep 2019 | INR | 352 | 356.15 | 348.25 | 349.15 | 349.15 | -2.7 (-0.77%) | 30,643 |
| 23 Sep 2019 | INR | 357.5 | 357.5 | 348 | 351.85 | 351.85 | -0.3 (-0.09%) | 65,302 |
| 20 Sep 2019 | INR | 357.25 | 360.2 | 347.95 | 352.15 | 352.15 | -6.25 (-1.74%) | 68,605 |
| 19 Sep 2019 | INR | 362.65 | 363.55 | 356.5 | 358.4 | 358.4 | -4.3 (-1.19%) | 29,840 |
| 18 Sep 2019 | INR | 367.1 | 371.25 | 360.3 | 362.7 | 362.7 | -7.6 (-2.05%) | 32,438 |
| 17 Sep 2019 | INR | 372.95 | 378.5 | 367 | 370.3 | 370.3 | -3.25 (-0.87%) | 32,999 |
| 16 Sep 2019 | INR | 368.85 | 381.95 | 364.8 | 373.55 | 373.55 | +4.7 (+1.27%) | 122,652 |
| 13 Sep 2019 | INR | 380 | 380 | 365.45 | 368.85 | 368.85 | -13.55 (-3.54%) | 77,017 |
| 12 Sep 2019 | INR | 384.75 | 389.35 | 380.5 | 382.4 | 382.4 | -2.3 (-0.60%) | 34,017 |
| 11 Sep 2019 | INR | 388.85 | 393.65 | 382.6 | 384.7 | 384.7 | -0.2 (-0.05%) | 27,074 |
