| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 480 | 487.7 | 474.25 | 483.75 | 483.75 | +3.95 (+0.82%) | 66,917 |
| 24 Oct 2019 | INR | 487 | 487 | 477.3 | 479.8 | 479.8 | -5.2 (-1.07%) | 33,797 |
| 23 Oct 2019 | INR | 480 | 487.9 | 479 | 485 | 485 | +5.05 (+1.05%) | 72,044 |
| 22 Oct 2019 | INR | 477 | 488.35 | 474 | 479.95 | 479.95 | +3.4 (+0.71%) | 112,473 |
| 18 Oct 2019 | INR | 472 | 477.9 | 467 | 476.55 | 476.55 | +3.95 (+0.84%) | 95,014 |
| 17 Oct 2019 | INR | 467.5 | 474.5 | 464.5 | 472.6 | 472.6 | +6.8 (+1.46%) | 93,814 |
| 16 Oct 2019 | INR | 456.5 | 470 | 455.5 | 465.8 | 465.8 | +10.5 (+2.31%) | 84,816 |
| 15 Oct 2019 | INR | 450.55 | 460 | 449 | 455.3 | 455.3 | +6.05 (+1.35%) | 67,456 |
| 14 Oct 2019 | INR | 443 | 455.9 | 443 | 449.25 | 449.25 | +8.2 (+1.86%) | 67,408 |
| 11 Oct 2019 | INR | 440.8 | 451.8 | 436 | 441.05 | 441.05 | -5.85 (-1.31%) | 57,516 |
| 10 Oct 2019 | INR | 454 | 454.15 | 443.6 | 446.9 | 446.9 | -2.85 (-0.63%) | 75,366 |
| 9 Oct 2019 | INR | 458 | 458 | 441.95 | 449.75 | 449.75 | -2.75 (-0.61%) | 117,801 |
| 7 Oct 2019 | INR | 467.2 | 467.2 | 450.25 | 452.5 | 452.5 | -0.85 (-0.19%) | 48,668 |
| 4 Oct 2019 | INR | 469.2 | 470.05 | 451.7 | 453.35 | 453.35 | -15.15 (-3.23%) | 80,865 |
| 3 Oct 2019 | INR | 467 | 474 | 464.3 | 468.5 | 468.5 | +1.65 (+0.35%) | 84,116 |
| 1 Oct 2019 | INR | 466.2 | 470.75 | 462.85 | 466.85 | 466.85 | +3.45 (+0.74%) | 96,296 |
| 30 Sep 2019 | INR | 458.3 | 471.6 | 458.3 | 463.4 | 463.4 | +4.65 (+1.01%) | 156,574 |
| 27 Sep 2019 | INR | 451 | 464.25 | 446.2 | 458.75 | 458.75 | +9.2 (+2.05%) | 268,467 |
| 26 Sep 2019 | INR | 435.2 | 454.35 | 435.2 | 449.55 | 449.55 | +16.45 (+3.80%) | 214,677 |
| 25 Sep 2019 | INR | 424.1 | 435.95 | 424.1 | 433.1 | 433.1 | +5.75 (+1.35%) | 121,029 |
| 24 Sep 2019 | INR | 424.65 | 431.55 | 418.5 | 427.35 | 427.35 | +2.7 (+0.64%) | 48,611 |
| 23 Sep 2019 | INR | 436.1 | 441.35 | 419 | 424.65 | 424.65 | -9.95 (-2.29%) | 129,932 |
| 20 Sep 2019 | INR | 431 | 441.3 | 425.45 | 434.6 | 434.6 | +4.3 (+1.00%) | 212,303 |
| 19 Sep 2019 | INR | 423 | 433.7 | 422.3 | 430.3 | 430.3 | +8.7 (+2.06%) | 157,878 |
| 18 Sep 2019 | INR | 418.65 | 423.35 | 418.6 | 421.6 | 421.6 | +5.45 (+1.31%) | 65,298 |
| 17 Sep 2019 | INR | 415 | 423 | 415 | 416.15 | 416.15 | +1.5 (+0.36%) | 79,862 |
| 16 Sep 2019 | INR | 416.9 | 422.8 | 413 | 414.65 | 414.65 | -2.85 (-0.68%) | 93,333 |
| 13 Sep 2019 | INR | 422 | 422 | 411.25 | 417.5 | 417.5 | -2.2 (-0.52%) | 82,344 |
| 12 Sep 2019 | INR | 423.8 | 427.45 | 416.5 | 419.7 | 419.7 | -2.2 (-0.52%) | 121,981 |
| 11 Sep 2019 | INR | 445 | 447 | 420.6 | 421.9 | 421.9 | -20.2 (-4.57%) | 264,623 |
