| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2019 | INR | 429 | 434.85 | 426.1 | 431.2 | 431.2 | +8 (+1.89%) | 29,667 |
| 25 Oct 2019 | INR | 409.9 | 430.8 | 408.3 | 423.2 | 423.2 | +15.1 (+3.70%) | 106,015 |
| 24 Oct 2019 | INR | 414 | 417.5 | 406.25 | 408.1 | 408.1 | -4.75 (-1.15%) | 59,913 |
| 23 Oct 2019 | INR | 418.9 | 432.5 | 408.65 | 412.85 | 412.85 | -5.5 (-1.31%) | 90,150 |
| 22 Oct 2019 | INR | 428 | 428 | 415 | 418.35 | 418.35 | -8.45 (-1.98%) | 66,941 |
| 18 Oct 2019 | INR | 429.9 | 438.8 | 423.75 | 426.8 | 426.8 | -1.75 (-0.41%) | 90,578 |
| 17 Oct 2019 | INR | 433.9 | 438.45 | 423.7 | 428.55 | 428.55 | -7.25 (-1.66%) | 50,331 |
| 16 Oct 2019 | INR | 443.95 | 444 | 427 | 435.8 | 435.8 | -5.25 (-1.19%) | 79,974 |
| 15 Oct 2019 | INR | 454.9 | 456.3 | 438.3 | 441.05 | 441.05 | -13.75 (-3.02%) | 103,810 |
| 14 Oct 2019 | INR | 457 | 467.95 | 451.95 | 454.8 | 454.8 | +0.9 (+0.20%) | 84,381 |
| 11 Oct 2019 | INR | 450 | 459.4 | 434.3 | 453.9 | 453.9 | +9.8 (+2.21%) | 80,328 |
| 10 Oct 2019 | INR | 470 | 478.65 | 442.2 | 444.1 | 444.1 | -24.95 (-5.32%) | 128,144 |
| 9 Oct 2019 | INR | 455 | 477.5 | 455 | 469.05 | 469.05 | +18.5 (+4.11%) | 197,196 |
| 7 Oct 2019 | INR | 433.5 | 454 | 432.9 | 450.55 | 450.55 | +16.65 (+3.84%) | 148,313 |
| 4 Oct 2019 | INR | 421.15 | 446 | 419 | 433.9 | 433.9 | +17.5 (+4.20%) | 136,919 |
| 3 Oct 2019 | INR | 406.65 | 418.45 | 406.6 | 416.4 | 416.4 | +8.95 (+2.20%) | 59,395 |
| 1 Oct 2019 | INR | 415.65 | 419 | 397.8 | 407.45 | 407.45 | -6.25 (-1.51%) | 77,274 |
| 30 Sep 2019 | INR | 436.5 | 444 | 400.1 | 413.7 | 413.7 | -27.3 (-6.19%) | 107,722 |
| 27 Sep 2019 | INR | 450 | 454.25 | 438.4 | 441 | 441 | -13.35 (-2.94%) | 90,351 |
| 26 Sep 2019 | INR | 462 | 469 | 450.3 | 454.35 | 454.35 | -6.15 (-1.34%) | 51,027 |
| 25 Sep 2019 | INR | 471 | 484 | 455 | 460.5 | 460.5 | -7.25 (-1.55%) | 115,424 |
| 24 Sep 2019 | INR | 479.25 | 483.95 | 465.9 | 467.75 | 467.75 | -9.1 (-1.91%) | 46,631 |
| 23 Sep 2019 | INR | 467 | 494.85 | 466.7 | 476.85 | 476.85 | +10 (+2.14%) | 104,624 |
| 20 Sep 2019 | INR | 474 | 490 | 458.1 | 466.85 | 466.85 | -4.9 (-1.04%) | 108,629 |
| 19 Sep 2019 | INR | 478.2 | 480.05 | 465.1 | 471.75 | 471.75 | -5.95 (-1.25%) | 40,014 |
| 18 Sep 2019 | INR | 483.4 | 488.95 | 470.25 | 477.7 | 477.7 | -0.5 (-0.10%) | 56,866 |
| 17 Sep 2019 | INR | 491.6 | 497 | 473.1 | 478.2 | 478.2 | -19.4 (-3.90%) | 80,356 |
| 16 Sep 2019 | INR | 463 | 504 | 462.95 | 497.6 | 497.6 | +31.6 (+6.78%) | 199,816 |
| 13 Sep 2019 | INR | 470.45 | 479 | 461.05 | 466 | 466 | -2.5 (-0.53%) | 35,601 |
| 12 Sep 2019 | INR | 484.75 | 487.4 | 464.1 | 468.5 | 468.5 | -14.4 (-2.98%) | 54,210 |
