| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2019 | INR | 291.8 | 292.99 | 287 | 292.04 | 292.04 | +1.24 (+0.43%) | 77,196 |
| 22 Oct 2019 | INR | 289.16 | 293.5 | 287 | 290.8 | 290.8 | +1.64 (+0.57%) | 145,761 |
| 18 Oct 2019 | INR | 287 | 289.96 | 285.05 | 289.16 | 289.16 | +3.45 (+1.21%) | 190,534 |
| 17 Oct 2019 | INR | 283 | 286.38 | 281.58 | 285.71 | 285.71 | +3.66 (+1.30%) | 76,880 |
| 16 Oct 2019 | INR | 281.45 | 282.5 | 279.45 | 282.05 | 282.05 | +2.6 (+0.93%) | 19,079 |
| 15 Oct 2019 | INR | 280 | 280.4 | 277.79 | 279.45 | 279.45 | +1.4 (+0.50%) | 28,376 |
| 14 Oct 2019 | INR | 274.5 | 279.15 | 274.5 | 278.05 | 278.05 | +1.96 (+0.71%) | 25,243 |
| 11 Oct 2019 | INR | 277 | 277 | 274 | 276.09 | 276.09 | +1.05 (+0.38%) | 97,575 |
| 10 Oct 2019 | INR | 278.6 | 278.6 | 274.02 | 275.04 | 275.04 | -1.66 (-0.60%) | 18,131 |
| 9 Oct 2019 | INR | 278.5 | 281 | 270.01 | 276.7 | 276.7 | +3.67 (+1.34%) | 26,282 |
| 7 Oct 2019 | INR | 282 | 283 | 272.55 | 273.03 | 273.03 | -3.85 (-1.39%) | 137,829 |
| 4 Oct 2019 | INR | 282.4 | 282.4 | 276.31 | 276.88 | 276.88 | -3.57 (-1.27%) | 67,411 |
| 3 Oct 2019 | INR | 283.6 | 283.6 | 279.12 | 280.45 | 280.45 | -1.52 (-0.54%) | 42,276 |
| 1 Oct 2019 | INR | 289.9 | 289.9 | 279.3 | 281.97 | 281.97 | -3.57 (-1.25%) | 186,374 |
| 30 Sep 2019 | INR | 286.8 | 289.98 | 284.15 | 285.54 | 285.54 | -3.31 (-1.15%) | 54,204 |
| 27 Sep 2019 | INR | 289.9 | 289.9 | 284.1 | 288.85 | 288.85 | +1.48 (+0.52%) | 413,310 |
| 26 Sep 2019 | INR | 287 | 288.8 | 284 | 287.37 | 287.37 | +1.99 (+0.70%) | 236,862 |
| 25 Sep 2019 | INR | 283.1 | 289.9 | 283.1 | 285.38 | 285.38 | -3.53 (-1.22%) | 38,353 |
| 24 Sep 2019 | INR | 289 | 290.5 | 287.05 | 288.91 | 288.91 | +0.35 (+0.12%) | 411,144 |
| 23 Sep 2019 | INR | 278.4 | 295.1 | 278.4 | 288.56 | 288.56 | +4.48 (+1.58%) | 542,821 |
| 20 Sep 2019 | INR | 287.9 | 298.6 | 267.3 | 284.08 | 284.08 | +15.05 (+5.59%) | 220,077 |
| 19 Sep 2019 | INR | 271.4 | 271.9 | 268 | 269.03 | 269.03 | -1.24 (-0.46%) | 54,165 |
| 18 Sep 2019 | INR | 271.8 | 271.8 | 269.52 | 270.27 | 270.27 | +0.29 (+0.11%) | 50,210 |
| 17 Sep 2019 | INR | 275.95 | 275.95 | 269.5 | 269.98 | 269.98 | -4.42 (-1.61%) | 42,113 |
| 16 Sep 2019 | INR | 274.6 | 274.8 | 270.2 | 274.4 | 274.4 | +0.72 (+0.26%) | 36,967 |
| 13 Sep 2019 | INR | 272.55 | 274 | 270.75 | 273.68 | 273.68 | +1.13 (+0.41%) | 25,438 |
| 12 Sep 2019 | INR | 270.5 | 274.99 | 270.5 | 272.55 | 272.55 | -0.24 (-0.09%) | 47,251 |
| 11 Sep 2019 | INR | 269 | 273.77 | 269 | 272.79 | 272.79 | +1.83 (+0.68%) | 151,374 |
| 9 Sep 2019 | INR | 271.7 | 273.88 | 269 | 270.96 | 270.96 | +0.98 (+0.36%) | 47,878 |
| 6 Sep 2019 | INR | 271.5 | 274.4 | 268.01 | 269.98 | 269.98 | +0.48 (+0.18%) | 39,148 |
