| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 222 | 224.05 | 216.35 | 217.8 | 217.8 | -5.25 (-2.35%) | 280,017 |
| 24 Oct 2019 | INR | 214.7 | 224.85 | 214.7 | 223.05 | 223.05 | +0.4 (+0.18%) | 1,016,145 |
| 23 Oct 2019 | INR | 216 | 224.5 | 215.85 | 222.65 | 222.65 | +3.05 (+1.39%) | 675,164 |
| 22 Oct 2019 | INR | 224.4 | 225.85 | 219.2 | 219.6 | 219.6 | -3.55 (-1.59%) | 785,628 |
| 18 Oct 2019 | INR | 223.9 | 225.05 | 220.65 | 223.15 | 223.15 | -0.2 (-0.09%) | 414,700 |
| 17 Oct 2019 | INR | 219.8 | 224.6 | 214.5 | 223.35 | 223.35 | +3.15 (+1.43%) | 740,947 |
| 16 Oct 2019 | INR | 222.05 | 224.9 | 218.55 | 220.2 | 220.2 | +0.7 (+0.32%) | 452,377 |
| 15 Oct 2019 | INR | 221.05 | 226.9 | 214.5 | 219.5 | 219.5 | -2 (-0.90%) | 703,931 |
| 14 Oct 2019 | INR | 218 | 225.1 | 218 | 221.5 | 221.5 | +4.35 (+2.00%) | 727,952 |
| 11 Oct 2019 | INR | 215.5 | 220.8 | 212.8 | 217.15 | 217.15 | +3.35 (+1.57%) | 549,088 |
| 10 Oct 2019 | INR | 212.4 | 214.9 | 209.1 | 213.8 | 213.8 | +0.95 (+0.45%) | 299,637 |
| 9 Oct 2019 | INR | 207.7 | 213.7 | 206 | 212.85 | 212.85 | +4.45 (+2.14%) | 316,895 |
| 7 Oct 2019 | INR | 215.95 | 215.95 | 207.05 | 208.4 | 208.4 | -6.05 (-2.82%) | 843,169 |
| 4 Oct 2019 | INR | 222 | 223.7 | 212.35 | 214.45 | 214.45 | -6.95 (-3.14%) | 622,534 |
| 3 Oct 2019 | INR | 222 | 225.65 | 218.4 | 221.4 | 221.4 | -1.4 (-0.63%) | 413,975 |
| 1 Oct 2019 | INR | 233 | 233 | 220.75 | 222.8 | 222.8 | -7.25 (-3.15%) | 291,430 |
| 30 Sep 2019 | INR | 228.95 | 230.95 | 222.5 | 230.05 | 230.05 | -2.15 (-0.93%) | 336,735 |
| 27 Sep 2019 | INR | 235.3 | 236.5 | 230.85 | 232.2 | 232.2 | -2.85 (-1.21%) | 314,215 |
| 26 Sep 2019 | INR | 236 | 237.7 | 231.3 | 235.05 | 235.05 | +0.65 (+0.28%) | 574,698 |
| 25 Sep 2019 | INR | 233.4 | 235.5 | 228.25 | 234.4 | 234.4 | +1 (+0.43%) | 380,792 |
| 24 Sep 2019 | INR | 241.8 | 241.8 | 232.65 | 233.4 | 233.4 | -10.25 (-4.21%) | 424,855 |
| 23 Sep 2019 | INR | 254 | 254 | 237.6 | 243.65 | 243.65 | +6 (+2.52%) | 1,089,291 |
| 20 Sep 2019 | INR | 220.9 | 240 | 218.4 | 237.65 | 237.65 | +17.95 (+8.17%) | 1,061,066 |
| 19 Sep 2019 | INR | 221.35 | 221.45 | 215.4 | 219.7 | 219.7 | -1.65 (-0.75%) | 401,366 |
| 18 Sep 2019 | INR | 217 | 223.4 | 217 | 221.35 | 221.35 | +5.25 (+2.43%) | 382,880 |
| 17 Sep 2019 | INR | 223 | 229 | 214.85 | 216.1 | 216.1 | -9.75 (-4.32%) | 559,747 |
| 16 Sep 2019 | INR | 220.2 | 227.3 | 220.2 | 225.85 | 225.85 | -0.35 (-0.15%) | 231,612 |
| 13 Sep 2019 | INR | 222.25 | 227.45 | 219.2 | 226.2 | 226.2 | +4.05 (+1.82%) | 372,318 |
| 12 Sep 2019 | INR | 227.7 | 232.25 | 221.2 | 222.15 | 222.15 | -5.55 (-2.44%) | 399,219 |
| 11 Sep 2019 | INR | 220 | 228.9 | 220 | 227.7 | 227.7 | +8.05 (+3.66%) | 431,991 |
