| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,618 | 1,618 | 1,569 | 1,587.9 | 1,587.9 | -25.4 (-1.57%) | 90,449 |
| 24 Oct 2019 | INR | 1,616 | 1,629.5 | 1,598 | 1,613.3 | 1,613.3 | +0.65 (+0.04%) | 51,940 |
| 23 Oct 2019 | INR | 1,634.9 | 1,638.2 | 1,603.6 | 1,612.65 | 1,612.65 | -16.25 (-1.00%) | 104,829 |
| 22 Oct 2019 | INR | 1,620 | 1,643.35 | 1,592.4 | 1,628.9 | 1,628.9 | +13.45 (+0.83%) | 247,154 |
| 18 Oct 2019 | INR | 1,603.95 | 1,618.95 | 1,591.05 | 1,615.45 | 1,615.45 | +11.5 (+0.72%) | 118,713 |
| 17 Oct 2019 | INR | 1,613.9 | 1,613.9 | 1,587 | 1,603.95 | 1,603.95 | -2.1 (-0.13%) | 69,220 |
| 16 Oct 2019 | INR | 1,617 | 1,623.8 | 1,592.55 | 1,606.05 | 1,606.05 | -8.75 (-0.54%) | 119,324 |
| 15 Oct 2019 | INR | 1,586 | 1,629.65 | 1,577.8 | 1,614.8 | 1,614.8 | +31.05 (+1.96%) | 158,090 |
| 14 Oct 2019 | INR | 1,592.2 | 1,609 | 1,576.1 | 1,583.75 | 1,583.75 | -4.35 (-0.27%) | 110,444 |
| 11 Oct 2019 | INR | 1,592 | 1,624.9 | 1,575.75 | 1,588.1 | 1,588.1 | +2.25 (+0.14%) | 135,843 |
| 10 Oct 2019 | INR | 1,600 | 1,606.55 | 1,566.65 | 1,585.85 | 1,585.85 | -22.45 (-1.40%) | 53,107 |
| 9 Oct 2019 | INR | 1,555 | 1,626.8 | 1,549.55 | 1,608.3 | 1,608.3 | +52.15 (+3.35%) | 110,873 |
| 7 Oct 2019 | INR | 1,564 | 1,593.3 | 1,550.2 | 1,556.15 | 1,556.15 | -6.2 (-0.40%) | 93,534 |
| 4 Oct 2019 | INR | 1,620.9 | 1,634.2 | 1,557.9 | 1,562.35 | 1,562.35 | -53.65 (-3.32%) | 471,750 |
| 3 Oct 2019 | INR | 1,648 | 1,648 | 1,607.45 | 1,616 | 1,616 | -31.75 (-1.93%) | 112,270 |
| 1 Oct 2019 | INR | 1,639 | 1,656.2 | 1,622.8 | 1,647.75 | 1,647.75 | +3.4 (+0.21%) | 73,736 |
| 30 Sep 2019 | INR | 1,640 | 1,661.55 | 1,614.4 | 1,644.35 | 1,644.35 | +0.15 (+0.01%) | 124,803 |
| 27 Sep 2019 | INR | 1,623.9 | 1,650 | 1,606.1 | 1,644.2 | 1,644.2 | +14.85 (+0.91%) | 86,728 |
| 26 Sep 2019 | INR | 1,601 | 1,682.4 | 1,601 | 1,629.35 | 1,629.35 | +28.1 (+1.75%) | 206,088 |
| 25 Sep 2019 | INR | 1,615 | 1,617 | 1,580.25 | 1,601.25 | 1,601.25 | -16.65 (-1.03%) | 585,046 |
| 24 Sep 2019 | INR | 1,637 | 1,640.8 | 1,590 | 1,617.9 | 1,617.9 | -25.1 (-1.53%) | 233,818 |
| 23 Sep 2019 | INR | 1,578 | 1,660 | 1,530 | 1,643 | 1,643 | +104.5 (+6.79%) | 337,073 |
| 20 Sep 2019 | INR | 1,450.25 | 1,598 | 1,450.25 | 1,538.5 | 1,538.5 | +85.1 (+5.86%) | 384,987 |
| 19 Sep 2019 | INR | 1,456 | 1,462.65 | 1,445.4 | 1,453.4 | 1,453.4 | -9.5 (-0.65%) | 66,794 |
| 18 Sep 2019 | INR | 1,446 | 1,478.35 | 1,446 | 1,462.9 | 1,462.9 | +13.8 (+0.95%) | 53,877 |
| 17 Sep 2019 | INR | 1,472 | 1,480.45 | 1,444.2 | 1,449.1 | 1,449.1 | -23.5 (-1.60%) | 31,835 |
| 16 Sep 2019 | INR | 1,478.7 | 1,491.75 | 1,465.1 | 1,472.6 | 1,472.6 | -10.95 (-0.74%) | 769,513 |
| 13 Sep 2019 | INR | 1,464.9 | 1,485.95 | 1,448.45 | 1,483.55 | 1,483.55 | +26.05 (+1.79%) | 50,407 |
| 12 Sep 2019 | INR | 1,467.1 | 1,483.6 | 1,452.2 | 1,457.5 | 1,457.5 | -17.15 (-1.16%) | 44,881 |
| 11 Sep 2019 | INR | 1,471 | 1,478.5 | 1,459.55 | 1,474.65 | 1,474.65 | +3.55 (+0.24%) | 46,050 |
