| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | INR | 532.16 | 540.74 | 521.16 | 527 | 263.5 | -5.12 (-0.96%) | 2,550 |
| 11 Oct 2019 | INR | 549.5 | 549.5 | 530.88 | 532.12 | 266.06 | -7.1 (-1.32%) | 1,090 |
| 10 Oct 2019 | INR | 545.06 | 548.24 | 533.72 | 539.22 | 269.61 | -9.48 (-1.73%) | 1,060 |
| 9 Oct 2019 | INR | 521.36 | 554.54 | 515.58 | 548.7 | 274.35 | +22.6 (+4.30%) | 13,380 |
| 7 Oct 2019 | INR | 517.56 | 532.88 | 516.62 | 526.1 | 263.05 | +5.92 (+1.14%) | 5,420 |
| 4 Oct 2019 | INR | 524.34 | 528.9 | 516.62 | 520.18 | 260.09 | -4.16 (-0.79%) | 6,540 |
| 3 Oct 2019 | INR | 536.62 | 536.62 | 521.36 | 524.34 | 262.17 | -15.08 (-2.80%) | 9,890 |
| 1 Oct 2019 | INR | 555.2 | 556.52 | 535.58 | 539.42 | 269.71 | -6.06 (-1.11%) | 2,330 |
| 30 Sep 2019 | INR | 546.1 | 555.2 | 538.38 | 545.48 | 272.74 | -0.42 (-0.08%) | 5,850 |
| 27 Sep 2019 | INR | 549.84 | 557.38 | 545.06 | 545.9 | 272.95 | -10.76 (-1.93%) | 6,210 |
| 26 Sep 2019 | INR | 560.8 | 573.5 | 554.54 | 556.66 | 278.33 | -6.4 (-1.14%) | 15,780 |
| 25 Sep 2019 | INR | 556.42 | 568.76 | 555.48 | 563.06 | 281.53 | -4.88 (-0.86%) | 34,450 |
| 24 Sep 2019 | INR | 571.7 | 577.24 | 564.54 | 567.94 | 283.97 | -5.08 (-0.89%) | 12,320 |
| 23 Sep 2019 | INR | 575.44 | 583.92 | 571.64 | 573.02 | 286.51 | -2.36 (-0.41%) | 6,580 |
| 20 Sep 2019 | INR | 564.06 | 580.5 | 564.06 | 575.38 | 287.69 | +3.6 (+0.63%) | 15,970 |
| 19 Sep 2019 | INR | 568.8 | 580.04 | 566.86 | 571.78 | 285.89 | +0.76 (+0.13%) | 3,060 |
| 18 Sep 2019 | INR | 573.5 | 583.12 | 566.86 | 571.02 | 285.51 | -0.38 (-0.07%) | 1,960 |
| 17 Sep 2019 | INR | 585.82 | 589.18 | 569.22 | 571.4 | 285.7 | -1.96 (-0.34%) | 5,890 |
| 16 Sep 2019 | INR | 583.92 | 583.92 | 571.12 | 573.36 | 286.68 | -10.56 (-1.81%) | 3,470 |
| 13 Sep 2019 | INR | 577 | 585.54 | 571.98 | 583.92 | 291.96 | +9.38 (+1.63%) | 5,560 |
| 12 Sep 2019 | INR | 577.28 | 580.12 | 572.08 | 574.54 | 287.27 | -0.38 (-0.07%) | 4,620 |
| 11 Sep 2019 | INR | 570.32 | 582.74 | 570.32 | 574.92 | 287.46 | +3.46 (+0.61%) | 10,110 |
| 9 Sep 2019 | INR | 575.96 | 578.24 | 565.06 | 571.46 | 285.73 | -4.5 (-0.78%) | 6,660 |
| 6 Sep 2019 | INR | 567.8 | 595.96 | 559.28 | 575.96 | 287.98 | +45.32 (+8.54%) | 89,220 |
| 5 Sep 2019 | INR | 532.74 | 540.56 | 528.98 | 530.64 | 265.32 | -7.22 (-1.34%) | 1,290 |
| 4 Sep 2019 | INR | 528.08 | 544.48 | 524.16 | 537.86 | 268.93 | +11.76 (+2.24%) | 3,270 |
| 3 Sep 2019 | INR | 521.46 | 531.46 | 521.46 | 526.1 | 263.05 | -3.36 (-0.63%) | 6,300 |
| 30 Aug 2019 | INR | 527.7 | 535.3 | 525 | 529.46 | 264.73 | -2.08 (-0.39%) | 3,850 |
| 29 Aug 2019 | INR | 526.14 | 540.04 | 515.76 | 531.54 | 265.77 | +3.16 (+0.60%) | 4,060 |
| 28 Aug 2019 | INR | 528.46 | 538.42 | 522.92 | 528.38 | 264.19 | -10.6 (-1.97%) | 4,580 |
