| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 405 | 439 | 397 | 408.3 | 40.83 | +4.3 (+1.06%) | 5,013,730 |
| 24 Oct 2019 | INR | 409 | 417 | 398.9 | 404 | 40.4 | -3.2 (-0.79%) | 1,078,410 |
| 23 Oct 2019 | INR | 402 | 419 | 401 | 407.2 | 40.72 | +7.8 (+1.95%) | 1,655,050 |
| 22 Oct 2019 | INR | 381.2 | 415 | 381.2 | 399.4 | 39.94 | +18.2 (+4.77%) | 2,830,990 |
| 18 Oct 2019 | INR | 368 | 384.4 | 366 | 381.2 | 38.12 | +13.3 (+3.62%) | 961,800 |
| 17 Oct 2019 | INR | 365 | 369 | 365 | 367.9 | 36.79 | +2.5 (+0.68%) | 178,710 |
| 16 Oct 2019 | INR | 365 | 369.9 | 364.1 | 365.4 | 36.54 | 0.0 (0.0%) | 199,970 |
| 15 Oct 2019 | INR | 374 | 374 | 364.1 | 365.4 | 36.54 | -4.9 (-1.32%) | 449,630 |
| 14 Oct 2019 | INR | 381.9 | 385 | 368.6 | 370.3 | 37.03 | -8.4 (-2.22%) | 1,480,220 |
| 11 Oct 2019 | INR | 374.2 | 387.5 | 372.2 | 378.7 | 37.87 | +9.1 (+2.46%) | 2,613,520 |
| 10 Oct 2019 | INR | 362 | 370 | 360.3 | 369.6 | 36.96 | +7.7 (+2.13%) | 246,210 |
| 9 Oct 2019 | INR | 364.5 | 365 | 356.5 | 361.9 | 36.19 | -1.6 (-0.44%) | 129,720 |
| 7 Oct 2019 | INR | 363.1 | 367.5 | 357 | 363.5 | 36.35 | +1.1 (+0.30%) | 252,690 |
| 4 Oct 2019 | INR | 365.1 | 370 | 360 | 362.4 | 36.24 | -1.8 (-0.49%) | 195,010 |
| 3 Oct 2019 | INR | 369.2 | 369.2 | 356.5 | 364.2 | 36.42 | -2.7 (-0.74%) | 308,860 |
| 1 Oct 2019 | INR | 377.1 | 381 | 354.8 | 366.9 | 36.69 | -8.5 (-2.26%) | 522,640 |
| 30 Sep 2019 | INR | 380.5 | 384.7 | 374.6 | 375.4 | 37.54 | -1.9 (-0.50%) | 640,450 |
| 27 Sep 2019 | INR | 379.9 | 389 | 376 | 377.3 | 37.73 | -0.2 (-0.05%) | 1,139,610 |
| 26 Sep 2019 | INR | 375.3 | 388.5 | 375.3 | 377.5 | 37.75 | +2.9 (+0.77%) | 547,350 |
| 25 Sep 2019 | INR | 386.9 | 389 | 372 | 374.6 | 37.46 | -9.4 (-2.45%) | 1,099,990 |
| 24 Sep 2019 | INR | 367 | 388 | 362.9 | 384 | 38.4 | +17.1 (+4.66%) | 3,038,660 |
| 23 Sep 2019 | INR | 370 | 387.4 | 360.5 | 366.9 | 36.69 | +4.7 (+1.30%) | 1,073,650 |
| 20 Sep 2019 | INR | 345 | 364.4 | 340.1 | 362.2 | 36.22 | +20.5 (+6.00%) | 1,451,980 |
| 19 Sep 2019 | INR | 348 | 349 | 341 | 341.7 | 34.17 | -7.1 (-2.04%) | 196,670 |
| 18 Sep 2019 | INR | 341.7 | 354 | 341.7 | 348.8 | 34.88 | +8.5 (+2.50%) | 557,020 |
| 17 Sep 2019 | INR | 343 | 343.8 | 339.7 | 340.3 | 34.03 | -0.1 (-0.03%) | 239,340 |
| 16 Sep 2019 | INR | 347.2 | 347.2 | 340.1 | 340.4 | 34.04 | -4.2 (-1.22%) | 254,690 |
| 13 Sep 2019 | INR | 345 | 345.9 | 342 | 344.6 | 34.46 | +0.4 (+0.12%) | 181,920 |
| 12 Sep 2019 | INR | 344.9 | 345.9 | 342.6 | 344.2 | 34.42 | -0.4 (-0.12%) | 474,230 |
| 11 Sep 2019 | INR | 346.5 | 346.5 | 341.3 | 344.6 | 34.46 | +1.7 (+0.50%) | 382,370 |
