| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Oct 2019 | INR | 292 | 292.9 | 290.8 | 292.5 | 29.25 | +1 (+0.34%) | 942,990 |
| 17 Oct 2019 | INR | 287.8 | 292 | 285.1 | 291.5 | 29.15 | +5.1 (+1.78%) | 1,057,880 |
| 16 Oct 2019 | INR | 288.4 | 288.4 | 284.6 | 286.4 | 28.64 | +0.4 (+0.14%) | 21,260 |
| 15 Oct 2019 | INR | 283.2 | 287 | 282.1 | 286 | 28.6 | +3 (+1.06%) | 13,450 |
| 14 Oct 2019 | INR | 276 | 285.7 | 276 | 283 | 28.3 | +2.6 (+0.93%) | 46,620 |
| 11 Oct 2019 | INR | 285.4 | 285.9 | 279.1 | 280.4 | 28.04 | -1.4 (-0.50%) | 29,730 |
| 10 Oct 2019 | INR | 286.7 | 286.7 | 280.5 | 281.8 | 28.18 | -7.5 (-2.59%) | 5,480 |
| 9 Oct 2019 | INR | 278 | 289.9 | 276.9 | 289.3 | 28.93 | +11.1 (+3.99%) | 26,500 |
| 7 Oct 2019 | INR | 280 | 282.9 | 277.4 | 278.2 | 27.82 | -0.6 (-0.22%) | 279,810 |
| 4 Oct 2019 | INR | 287.1 | 287.4 | 278 | 278.8 | 27.88 | -6.7 (-2.35%) | 14,160 |
| 3 Oct 2019 | INR | 309 | 309 | 281 | 285.5 | 28.55 | -3.5 (-1.21%) | 4,111,980 |
| 1 Oct 2019 | INR | 298 | 299 | 283.2 | 289 | 28.9 | -3.4 (-1.16%) | 12,850 |
| 30 Sep 2019 | INR | 309 | 309 | 290 | 292.4 | 29.24 | -8.1 (-2.70%) | 836,210 |
| 27 Sep 2019 | INR | 298.7 | 302.2 | 297.8 | 300.5 | 30.05 | -0.5 (-0.17%) | 14,704,960 |
| 26 Sep 2019 | INR | 280.4 | 306.7 | 280.4 | 301 | 30.1 | +5.3 (+1.79%) | 16,130 |
| 25 Sep 2019 | INR | 307 | 307 | 292.7 | 295.7 | 29.57 | -6.9 (-2.28%) | 11,070 |
| 24 Sep 2019 | INR | 304.7 | 305 | 299 | 302.6 | 30.26 | -2.5 (-0.82%) | 20,390 |
| 23 Sep 2019 | INR | 289.4 | 308 | 289.4 | 305.1 | 30.51 | +14.3 (+4.92%) | 233,500 |
| 20 Sep 2019 | INR | 269 | 292.3 | 269 | 290.8 | 29.08 | +22.3 (+8.31%) | 172,590 |
| 19 Sep 2019 | INR | 274 | 282.9 | 267.4 | 268.5 | 26.85 | -3 (-1.10%) | 9,780 |
| 18 Sep 2019 | INR | 272.4 | 275.1 | 271.3 | 271.5 | 27.15 | +0.3 (+0.11%) | 5,410 |
| 17 Sep 2019 | INR | 279.3 | 279.5 | 270.9 | 271.2 | 27.12 | -8.6 (-3.07%) | 19,660 |
| 16 Sep 2019 | INR | 280.6 | 280.6 | 279.5 | 279.8 | 27.98 | -1.2 (-0.43%) | 860 |
| 13 Sep 2019 | INR | 305 | 305 | 270 | 281 | 28.1 | +3.2 (+1.15%) | 10,570 |
| 12 Sep 2019 | INR | 280 | 281.5 | 277.8 | 277.8 | 27.78 | -1.2 (-0.43%) | 15,750 |
| 11 Sep 2019 | INR | 306.1 | 306.1 | 274.7 | 279 | 27.9 | +2.8 (+1.01%) | 8,040 |
| 9 Sep 2019 | INR | 306.8 | 306.8 | 260 | 276.2 | 27.62 | +3 (+1.10%) | 5,380 |
| 6 Sep 2019 | INR | 268.7 | 279.5 | 265 | 273.2 | 27.32 | +3.1 (+1.15%) | 33,270 |
| 5 Sep 2019 | INR | 273 | 273 | 269 | 270.1 | 27.01 | -0.8 (-0.30%) | 1,270 |
| 4 Sep 2019 | INR | 268 | 273.4 | 268 | 270.9 | 27.09 | +2.1 (+0.78%) | 9,870 |
