| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 601.05 | 611.85 | 595.15 | 597.15 | 597.15 | -4.15 (-0.69%) | 3,340 |
| 24 Oct 2019 | INR | 610.6 | 610.6 | 600.1 | 601.3 | 601.3 | -9 (-1.47%) | 11,646 |
| 23 Oct 2019 | INR | 616.5 | 617.15 | 605.3 | 610.3 | 610.3 | -6.2 (-1.01%) | 13,790 |
| 22 Oct 2019 | INR | 609 | 630 | 605.35 | 616.5 | 616.5 | +14.65 (+2.43%) | 32,460 |
| 18 Oct 2019 | INR | 596.65 | 603.55 | 590.35 | 601.85 | 601.85 | +8.6 (+1.45%) | 29,146 |
| 17 Oct 2019 | INR | 586.85 | 603.65 | 584.05 | 593.25 | 593.25 | +6.15 (+1.05%) | 12,641 |
| 16 Oct 2019 | INR | 584 | 594.85 | 582.05 | 587.1 | 587.1 | -2.6 (-0.44%) | 5,045 |
| 15 Oct 2019 | INR | 599.95 | 599.95 | 583.15 | 589.7 | 589.7 | -3.15 (-0.53%) | 5,874 |
| 14 Oct 2019 | INR | 607 | 608.95 | 589.75 | 592.85 | 592.85 | -2.2 (-0.37%) | 5,439 |
| 11 Oct 2019 | INR | 598.05 | 600 | 589 | 595.05 | 595.05 | -3.95 (-0.66%) | 11,797 |
| 10 Oct 2019 | INR | 595.25 | 600 | 591.8 | 599 | 599 | +1.65 (+0.28%) | 2,114 |
| 9 Oct 2019 | INR | 598.95 | 602.4 | 592 | 597.35 | 597.35 | -2.65 (-0.44%) | 10,737 |
| 7 Oct 2019 | INR | 607.05 | 607.05 | 597.8 | 600 | 600 | -3.45 (-0.57%) | 8,901 |
| 4 Oct 2019 | INR | 630 | 630 | 599.2 | 603.45 | 603.45 | -2 (-0.33%) | 5,442 |
| 3 Oct 2019 | INR | 601.05 | 614.45 | 594.15 | 605.45 | 605.45 | +5.7 (+0.95%) | 16,247 |
| 1 Oct 2019 | INR | 605 | 619.85 | 595 | 599.75 | 599.75 | -17.4 (-2.82%) | 12,586 |
| 30 Sep 2019 | INR | 609.95 | 622.45 | 582 | 617.15 | 617.15 | +11.45 (+1.89%) | 22,621 |
| 27 Sep 2019 | INR | 609.1 | 619.75 | 597.9 | 605.7 | 605.7 | +1.65 (+0.27%) | 11,876 |
| 26 Sep 2019 | INR | 610 | 616.45 | 602 | 604.05 | 604.05 | -3.5 (-0.58%) | 15,501 |
| 25 Sep 2019 | INR | 636.75 | 636.75 | 605 | 607.55 | 607.55 | -24.25 (-3.84%) | 18,062 |
| 24 Sep 2019 | INR | 645.15 | 650 | 622.45 | 631.8 | 631.8 | -24.6 (-3.75%) | 11,474 |
| 23 Sep 2019 | INR | 587 | 672 | 575.15 | 656.4 | 656.4 | +73.1 (+12.53%) | 69,673 |
| 20 Sep 2019 | INR | 565.05 | 585 | 550.35 | 583.3 | 583.3 | +18.3 (+3.24%) | 18,534 |
| 19 Sep 2019 | INR | 566.05 | 572 | 562 | 565 | 565 | -5.6 (-0.98%) | 2,203 |
| 18 Sep 2019 | INR | 580.05 | 586 | 562.25 | 570.6 | 570.6 | -6.1 (-1.06%) | 8,293 |
| 17 Sep 2019 | INR | 585.2 | 593.9 | 574.65 | 576.7 | 576.7 | -3.25 (-0.56%) | 17,590 |
| 16 Sep 2019 | INR | 574.75 | 580 | 571.55 | 579.95 | 579.95 | +4.6 (+0.80%) | 3,414 |
| 13 Sep 2019 | INR | 578.15 | 591.65 | 571.2 | 575.35 | 575.35 | -2.8 (-0.48%) | 3,737 |
| 12 Sep 2019 | INR | 584.95 | 584.95 | 575 | 578.15 | 578.15 | -4.3 (-0.74%) | 1,046 |
| 11 Sep 2019 | INR | 565 | 585.7 | 558.95 | 582.45 | 582.45 | +22.8 (+4.07%) | 35,118 |
