| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 330 | 344 | 329.96 | 337.4 | 337.4 | +6.9 (+2.09%) | 116,652 |
| 24 Oct 2019 | INR | 356.8 | 359.5 | 321.5 | 330.5 | 330.5 | -24.5 (-6.90%) | 219,674 |
| 23 Oct 2019 | INR | 358.3 | 363.3 | 352.5 | 355 | 355 | -4.8 (-1.33%) | 145,188 |
| 22 Oct 2019 | INR | 374 | 374 | 358 | 359.8 | 359.8 | -6.74 (-1.84%) | 76,588 |
| 18 Oct 2019 | INR | 362.2 | 371.9 | 357.6 | 366.54 | 366.54 | +7.28 (+2.03%) | 278,844 |
| 17 Oct 2019 | INR | 360 | 364 | 355.04 | 359.26 | 359.26 | +1.62 (+0.45%) | 59,994 |
| 16 Oct 2019 | INR | 355 | 364.9 | 355 | 357.64 | 357.64 | +1.6 (+0.45%) | 73,818 |
| 15 Oct 2019 | INR | 359.14 | 361.14 | 354.4 | 356.04 | 356.04 | -3.46 (-0.96%) | 74,746 |
| 14 Oct 2019 | INR | 368.8 | 368.8 | 357.46 | 359.5 | 359.5 | -0.96 (-0.27%) | 45,058 |
| 11 Oct 2019 | INR | 354.5 | 361.6 | 354.04 | 360.46 | 360.46 | +2.86 (+0.80%) | 74,552 |
| 10 Oct 2019 | INR | 362.6 | 366.36 | 355.2 | 357.6 | 357.6 | -3.36 (-0.93%) | 112,592 |
| 9 Oct 2019 | INR | 362.5 | 370.9 | 358.5 | 360.96 | 360.96 | -1.9 (-0.52%) | 163,090 |
| 7 Oct 2019 | INR | 365.5 | 372.3 | 358.26 | 362.86 | 362.86 | -5.94 (-1.61%) | 51,804 |
| 4 Oct 2019 | INR | 365 | 372 | 356 | 368.8 | 368.8 | +8.16 (+2.26%) | 139,552 |
| 3 Oct 2019 | INR | 362 | 371 | 352.6 | 360.64 | 360.64 | -1.66 (-0.46%) | 808,120 |
| 1 Oct 2019 | INR | 372 | 374.6 | 355 | 362.3 | 362.3 | -8.3 (-2.24%) | 103,364 |
| 30 Sep 2019 | INR | 359.96 | 378.4 | 350 | 370.6 | 370.6 | +15.2 (+4.28%) | 978,334 |
| 27 Sep 2019 | INR | 354.9 | 367.46 | 351.86 | 355.4 | 355.4 | +3.44 (+0.98%) | 255,504 |
| 26 Sep 2019 | INR | 360.26 | 366 | 348.86 | 351.96 | 351.96 | -7 (-1.95%) | 232,398 |
| 25 Sep 2019 | INR | 372 | 376.6 | 353.1 | 358.96 | 358.96 | -14.8 (-3.96%) | 254,788 |
| 24 Sep 2019 | INR | 387.04 | 387.2 | 372 | 373.76 | 373.76 | -13.28 (-3.43%) | 821,346 |
| 23 Sep 2019 | INR | 406.5 | 407.26 | 383.14 | 387.04 | 387.04 | -8.22 (-2.08%) | 311,504 |
| 20 Sep 2019 | INR | 381.14 | 403.5 | 381.14 | 395.26 | 395.26 | +11.56 (+3.01%) | 192,376 |
| 19 Sep 2019 | INR | 383 | 392.9 | 383 | 383.7 | 383.7 | -7.6 (-1.94%) | 79,572 |
| 18 Sep 2019 | INR | 397 | 402.96 | 386 | 391.3 | 391.3 | -0.8 (-0.20%) | 99,718 |
| 17 Sep 2019 | INR | 395.96 | 402.54 | 387.54 | 392.1 | 392.1 | -2.66 (-0.67%) | 215,824 |
| 16 Sep 2019 | INR | 403.9 | 409.6 | 392.04 | 394.76 | 394.76 | -9.78 (-2.42%) | 337,242 |
| 13 Sep 2019 | INR | 383.9 | 411 | 379.76 | 404.54 | 404.54 | +24 (+6.31%) | 597,338 |
| 12 Sep 2019 | INR | 384.9 | 384.9 | 379.14 | 380.54 | 380.54 | -0.56 (-0.15%) | 25,802 |
| 11 Sep 2019 | INR | 383 | 383.96 | 379.76 | 381.1 | 381.1 | +0.34 (+0.09%) | 70,444 |
