| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,446.84 | 1,446.84 | 1,418.1 | 1,425.21 | 475.07 | +2.37 (+0.17%) | 7,368 |
| 24 Oct 2019 | INR | 1,453.95 | 1,460.01 | 1,410 | 1,422.84 | 474.28 | -13.5 (-0.94%) | 10,941 |
| 23 Oct 2019 | INR | 1,416 | 1,450.29 | 1,416 | 1,436.34 | 478.78 | +24.78 (+1.76%) | 12,768 |
| 22 Oct 2019 | INR | 1,440.99 | 1,440.99 | 1,405.56 | 1,411.56 | 470.52 | -9.15 (-0.64%) | 19,692 |
| 18 Oct 2019 | INR | 1,440.99 | 1,449.99 | 1,410 | 1,420.71 | 473.57 | -20.64 (-1.43%) | 27,762 |
| 17 Oct 2019 | INR | 1,449.99 | 1,499.01 | 1,418.01 | 1,441.35 | 480.45 | -7.86 (-0.54%) | 18,321 |
| 16 Oct 2019 | INR | 1,487.94 | 1,490.01 | 1,425 | 1,449.21 | 483.07 | -20.49 (-1.39%) | 15,882 |
| 15 Oct 2019 | INR | 1,503.96 | 1,503.96 | 1,452.99 | 1,469.7 | 489.9 | -14.94 (-1.01%) | 12,180 |
| 14 Oct 2019 | INR | 1,500 | 1,513.5 | 1,480.05 | 1,484.64 | 494.88 | -2.1 (-0.14%) | 9,738 |
| 11 Oct 2019 | INR | 1,509.99 | 1,509.99 | 1,483.14 | 1,486.74 | 495.58 | -15.06 (-1.00%) | 13,767 |
| 10 Oct 2019 | INR | 1,490.04 | 1,514.94 | 1,490.04 | 1,501.8 | 500.6 | +3.6 (+0.24%) | 7,521 |
| 9 Oct 2019 | INR | 1,484.34 | 1,500 | 1,480.05 | 1,498.2 | 499.4 | +13.86 (+0.93%) | 5,457 |
| 7 Oct 2019 | INR | 1,503.99 | 1,518.9 | 1,316.19 | 1,484.34 | 494.78 | -12.9 (-0.86%) | 32,667 |
| 4 Oct 2019 | INR | 1,508.01 | 1,512.99 | 1,481.01 | 1,497.24 | 499.08 | +4.23 (+0.28%) | 6,840 |
| 3 Oct 2019 | INR | 1,500 | 1,517.01 | 1,470 | 1,493.01 | 497.67 | -12.03 (-0.80%) | 8,712 |
| 1 Oct 2019 | INR | 1,520.01 | 1,526.01 | 1,488 | 1,505.04 | 501.68 | +7.68 (+0.51%) | 8,370 |
| 30 Sep 2019 | INR | 1,520.01 | 1,520.01 | 1,470.15 | 1,497.36 | 499.12 | +9.66 (+0.65%) | 11,583 |
| 27 Sep 2019 | INR | 1,480.2 | 1,525.11 | 1,476 | 1,487.7 | 495.9 | -8.64 (-0.58%) | 8,496 |
| 26 Sep 2019 | INR | 1,504.05 | 1,534.05 | 1,492.26 | 1,496.34 | 498.78 | -2.4 (-0.16%) | 13,488 |
| 25 Sep 2019 | INR | 1,518.96 | 1,518.96 | 1,476.09 | 1,498.74 | 499.58 | -6.42 (-0.43%) | 8,691 |
| 24 Sep 2019 | INR | 1,526.64 | 1,526.64 | 1,475.01 | 1,505.16 | 501.72 | -21.48 (-1.41%) | 14,280 |
| 23 Sep 2019 | INR | 1,554.99 | 1,557.99 | 1,500 | 1,526.64 | 508.88 | +6.75 (+0.44%) | 34,392 |
| 20 Sep 2019 | INR | 1,525.95 | 1,547.01 | 1,491 | 1,519.89 | 506.63 | -6.06 (-0.40%) | 19,161 |
| 19 Sep 2019 | INR | 1,490.01 | 1,534.71 | 1,475.64 | 1,525.95 | 508.65 | +42.69 (+2.88%) | 19,890 |
| 18 Sep 2019 | INR | 1,508.01 | 1,508.01 | 1,471.05 | 1,483.26 | 494.42 | -12.09 (-0.81%) | 10,332 |
| 17 Sep 2019 | INR | 1,484.01 | 1,514.01 | 1,475.61 | 1,495.35 | 498.45 | -3.45 (-0.23%) | 4,965 |
| 16 Sep 2019 | INR | 1,478.01 | 1,521 | 1,459.56 | 1,498.8 | 499.6 | +26.31 (+1.79%) | 16,725 |
| 13 Sep 2019 | INR | 1,479.99 | 1,490.01 | 1,464 | 1,472.49 | 490.83 | +7.2 (+0.49%) | 13,203 |
| 12 Sep 2019 | INR | 1,460.01 | 1,478.01 | 1,446.99 | 1,465.29 | 488.43 | +11.1 (+0.76%) | 5,115 |
| 11 Sep 2019 | INR | 1,429.95 | 1,475.01 | 1,406.01 | 1,454.19 | 484.73 | +44.04 (+3.12%) | 13,005 |
