| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 306 | 309.5 | 298.15 | 299.1 | 299.1 | -9.6 (-3.11%) | 5,773,873 |
| 23 Oct 2019 | INR | 315.25 | 318.45 | 308 | 308.7 | 308.7 | -8.2 (-2.59%) | 4,247,357 |
| 22 Oct 2019 | INR | 316.95 | 320.45 | 312.3 | 316.9 | 316.9 | +3.05 (+0.97%) | 6,171,806 |
| 18 Oct 2019 | INR | 313 | 322.35 | 310.65 | 313.85 | 313.85 | -0.1 (-0.03%) | 6,703,804 |
| 17 Oct 2019 | INR | 314.95 | 315 | 306.55 | 313.95 | 313.95 | +0.8 (+0.26%) | 4,882,673 |
| 16 Oct 2019 | INR | 315.5 | 321.9 | 309.25 | 313.15 | 313.15 | +2.1 (+0.68%) | 6,738,842 |
| 15 Oct 2019 | INR | 312.45 | 315.15 | 309.65 | 311.05 | 311.05 | +0.55 (+0.18%) | 3,823,070 |
| 14 Oct 2019 | INR | 309.95 | 320.7 | 308.4 | 310.5 | 310.5 | +2.05 (+0.66%) | 5,465,692 |
| 11 Oct 2019 | INR | 310.3 | 313.95 | 302.1 | 308.45 | 308.45 | -2.7 (-0.87%) | 5,158,308 |
| 10 Oct 2019 | INR | 314 | 316.55 | 307.6 | 311.15 | 311.15 | -3.35 (-1.07%) | 3,553,996 |
| 9 Oct 2019 | INR | 307.95 | 319.8 | 302.1 | 314.5 | 314.5 | +7.15 (+2.33%) | 6,099,024 |
| 7 Oct 2019 | INR | 316.2 | 317.85 | 306.3 | 307.35 | 307.35 | -13.35 (-4.16%) | 6,569,663 |
| 4 Oct 2019 | INR | 327.75 | 328.75 | 313.2 | 320.7 | 320.7 | -2.25 (-0.70%) | 7,476,013 |
| 3 Oct 2019 | INR | 310.5 | 327.45 | 310.5 | 322.95 | 322.95 | +13.5 (+4.36%) | 12,775,386 |
| 1 Oct 2019 | INR | 310 | 322.1 | 300.3 | 309.45 | 309.45 | +7.75 (+2.57%) | 16,142,528 |
| 30 Sep 2019 | INR | 305.7 | 310.9 | 296.6 | 301.7 | 301.7 | -4.15 (-1.36%) | 7,797,774 |
| 27 Sep 2019 | INR | 304.65 | 312.7 | 302 | 305.85 | 305.85 | +1.2 (+0.39%) | 11,202,716 |
| 26 Sep 2019 | INR | 289.8 | 306.85 | 288.7 | 304.65 | 304.65 | +19.25 (+6.74%) | 15,577,164 |
| 25 Sep 2019 | INR | 284.45 | 288.75 | 278.05 | 285.4 | 285.4 | +2.55 (+0.90%) | 8,473,780 |
| 24 Sep 2019 | INR | 288.45 | 298.25 | 280.1 | 282.85 | 282.85 | -5.6 (-1.94%) | 12,813,130 |
| 23 Sep 2019 | INR | 278 | 293.4 | 277.2 | 288.45 | 288.45 | +11.2 (+4.04%) | 8,908,295 |
| 20 Sep 2019 | INR | 250.05 | 285.9 | 247.25 | 277.25 | 277.25 | +26.25 (+10.46%) | 17,266,088 |
| 19 Sep 2019 | INR | 257 | 258.95 | 248.6 | 251 | 251 | -4.05 (-1.59%) | 5,281,057 |
| 18 Sep 2019 | INR | 252.55 | 257.3 | 248.75 | 255.05 | 255.05 | +9.15 (+3.72%) | 10,529,318 |
| 17 Sep 2019 | INR | 255 | 255.65 | 244.25 | 245.9 | 245.9 | -9.75 (-3.81%) | 13,824,975 |
| 16 Sep 2019 | INR | 260 | 260 | 250.4 | 255.65 | 255.65 | -15.5 (-5.72%) | 12,476,044 |
| 13 Sep 2019 | INR | 264.65 | 272.9 | 259.5 | 271.15 | 271.15 | +8.5 (+3.24%) | 7,628,082 |
| 12 Sep 2019 | INR | 267.35 | 274.5 | 261.2 | 262.65 | 262.65 | -3.35 (-1.26%) | 5,869,421 |
| 11 Sep 2019 | INR | 260.55 | 267.4 | 259.6 | 266 | 266 | +4.05 (+1.55%) | 4,606,154 |
| 9 Sep 2019 | INR | 259.1 | 264 | 258.4 | 261.95 | 261.95 | +0.05 (+0.02%) | 2,843,631 |
