| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 287.1 | 289.3 | 276.15 | 278.95 | 278.95 | -7.8 (-2.72%) | 1,093,455 |
| 24 Oct 2019 | INR | 295.95 | 302.6 | 285.05 | 286.75 | 286.75 | -7.9 (-2.68%) | 1,313,436 |
| 23 Oct 2019 | INR | 313.4 | 316.15 | 291.1 | 294.65 | 294.65 | -16.7 (-5.36%) | 1,452,916 |
| 22 Oct 2019 | INR | 295.9 | 327.4 | 295 | 311.35 | 311.35 | +19.4 (+6.64%) | 4,617,790 |
| 18 Oct 2019 | INR | 282.5 | 297.5 | 280.2 | 291.95 | 291.95 | +9 (+3.18%) | 2,624,986 |
| 17 Oct 2019 | INR | 273.95 | 292 | 268.1 | 282.95 | 282.95 | +10.35 (+3.80%) | 2,027,108 |
| 16 Oct 2019 | INR | 272.05 | 279.8 | 269 | 272.6 | 272.6 | +3.25 (+1.21%) | 766,515 |
| 15 Oct 2019 | INR | 270 | 273.8 | 265 | 269.35 | 269.35 | -0.1 (-0.04%) | 815,435 |
| 14 Oct 2019 | INR | 266.2 | 273 | 263.05 | 269.45 | 269.45 | +4.2 (+1.58%) | 1,058,843 |
| 11 Oct 2019 | INR | 275.45 | 276.4 | 263.45 | 265.25 | 265.25 | -6.05 (-2.23%) | 1,074,394 |
| 10 Oct 2019 | INR | 268.65 | 283.8 | 268 | 271.3 | 271.3 | -0.6 (-0.22%) | 1,553,005 |
| 9 Oct 2019 | INR | 274 | 279.8 | 255.1 | 271.9 | 271.9 | -1.8 (-0.66%) | 2,165,493 |
| 7 Oct 2019 | INR | 283.15 | 283.75 | 271.25 | 273.7 | 273.7 | -7.75 (-2.75%) | 715,034 |
| 4 Oct 2019 | INR | 284.9 | 288.75 | 278.1 | 281.45 | 281.45 | -1 (-0.35%) | 944,764 |
| 3 Oct 2019 | INR | 280 | 291.3 | 276.7 | 282.45 | 282.45 | -1.25 (-0.44%) | 1,029,937 |
| 1 Oct 2019 | INR | 286.6 | 299.7 | 277.05 | 283.7 | 283.7 | -7.25 (-2.49%) | 1,497,278 |
| 30 Sep 2019 | INR | 315.2 | 316.75 | 285.1 | 290.95 | 290.95 | -25.4 (-8.03%) | 1,992,180 |
| 27 Sep 2019 | INR | 340.7 | 342.95 | 314.45 | 316.35 | 316.35 | -23.3 (-6.86%) | 2,542,911 |
| 26 Sep 2019 | INR | 345.5 | 348.8 | 336.4 | 339.65 | 339.65 | -3.15 (-0.92%) | 1,233,404 |
| 25 Sep 2019 | INR | 348.6 | 354.85 | 336.05 | 342.8 | 342.8 | -5.3 (-1.52%) | 1,621,140 |
| 24 Sep 2019 | INR | 332.35 | 364.8 | 332.35 | 348.1 | 348.1 | +14.8 (+4.44%) | 5,399,421 |
| 23 Sep 2019 | INR | 348.9 | 352 | 331 | 333.3 | 333.3 | -10 (-2.91%) | 1,635,907 |
| 20 Sep 2019 | INR | 336.1 | 349.4 | 331 | 343.3 | 343.3 | +8.55 (+2.55%) | 3,365,218 |
| 19 Sep 2019 | INR | 337 | 349.5 | 330 | 334.75 | 334.75 | -3.65 (-1.08%) | 4,639,010 |
| 18 Sep 2019 | INR | 348.65 | 357.85 | 331.25 | 338.4 | 338.4 | -1.6 (-0.47%) | 6,426,472 |
| 17 Sep 2019 | INR | 359.7 | 384 | 332 | 340 | 340 | -31.25 (-8.42%) | 11,873,258 |
| 16 Sep 2019 | INR | 309.9 | 373.5 | 306.6 | 371.25 | 371.25 | +60 (+19.28%) | 14,446,688 |
| 13 Sep 2019 | INR | 305.65 | 317.9 | 303.7 | 311.25 | 311.25 | +9 (+2.98%) | 2,794,317 |
| 12 Sep 2019 | INR | 284 | 311.55 | 280.5 | 302.25 | 302.25 | +19.3 (+6.82%) | 5,048,333 |
| 11 Sep 2019 | INR | 279.8 | 289.5 | 279.1 | 282.95 | 282.95 | +5.35 (+1.93%) | 1,480,259 |
