| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 370 | 378.5 | 370 | 374.15 | 374.15 | +4.05 (+1.09%) | 134,832 |
| 24 Oct 2019 | INR | 378.45 | 378.45 | 366.25 | 370.1 | 370.1 | -5 (-1.33%) | 110,461 |
| 23 Oct 2019 | INR | 374.95 | 376.2 | 369.95 | 375.1 | 375.1 | +2 (+0.54%) | 141,533 |
| 22 Oct 2019 | INR | 385.1 | 391.35 | 372 | 373.1 | 373.1 | -11.7 (-3.04%) | 239,638 |
| 18 Oct 2019 | INR | 384 | 392 | 377 | 384.8 | 384.8 | +3.25 (+0.85%) | 124,611 |
| 17 Oct 2019 | INR | 374.25 | 382.7 | 370 | 381.55 | 381.55 | +10.45 (+2.82%) | 150,979 |
| 16 Oct 2019 | INR | 364.5 | 373.7 | 363.3 | 371.1 | 371.1 | +7.2 (+1.98%) | 90,981 |
| 15 Oct 2019 | INR | 368 | 368 | 354 | 363.9 | 363.9 | +2.1 (+0.58%) | 206,697 |
| 14 Oct 2019 | INR | 371.4 | 372.95 | 360.7 | 361.8 | 361.8 | -8.45 (-2.28%) | 130,368 |
| 11 Oct 2019 | INR | 370 | 378.45 | 366.6 | 370.25 | 370.25 | +0.85 (+0.23%) | 103,341 |
| 10 Oct 2019 | INR | 379.15 | 380.9 | 367.85 | 369.4 | 369.4 | -8.95 (-2.37%) | 82,187 |
| 9 Oct 2019 | INR | 373.15 | 380.5 | 363 | 378.35 | 378.35 | +6.2 (+1.67%) | 139,541 |
| 7 Oct 2019 | INR | 371.2 | 375.6 | 365.05 | 372.15 | 372.15 | -0.6 (-0.16%) | 71,913 |
| 4 Oct 2019 | INR | 383.75 | 385.8 | 370.6 | 372.75 | 372.75 | -7.5 (-1.97%) | 120,315 |
| 3 Oct 2019 | INR | 376 | 390.3 | 373.05 | 380.25 | 380.25 | +3.15 (+0.84%) | 143,161 |
| 1 Oct 2019 | INR | 378.3 | 387.25 | 368 | 377.1 | 377.1 | +0.35 (+0.09%) | 162,096 |
| 30 Sep 2019 | INR | 397 | 397 | 370 | 376.75 | 376.75 | -17.5 (-4.44%) | 172,631 |
| 27 Sep 2019 | INR | 393.6 | 401.9 | 392 | 394.25 | 394.25 | +0.85 (+0.22%) | 113,150 |
| 26 Sep 2019 | INR | 396 | 400.5 | 391.35 | 393.4 | 393.4 | -0.75 (-0.19%) | 128,436 |
| 25 Sep 2019 | INR | 416 | 416 | 391.6 | 394.15 | 394.15 | -24.95 (-5.95%) | 217,675 |
| 24 Sep 2019 | INR | 432 | 432 | 415 | 419.1 | 419.1 | -10 (-2.33%) | 129,631 |
| 23 Sep 2019 | INR | 419.9 | 437.45 | 419 | 429.1 | 429.1 | +11.9 (+2.85%) | 380,737 |
| 20 Sep 2019 | INR | 381 | 419.5 | 380.1 | 417.2 | 417.2 | +36.55 (+9.60%) | 480,531 |
| 19 Sep 2019 | INR | 391 | 391 | 376.4 | 380.65 | 380.65 | -9.15 (-2.35%) | 201,647 |
| 18 Sep 2019 | INR | 395.5 | 395.5 | 385.6 | 389.8 | 389.8 | -2.3 (-0.59%) | 220,724 |
| 17 Sep 2019 | INR | 402 | 404.5 | 390.45 | 392.1 | 392.1 | -9.1 (-2.27%) | 139,925 |
| 16 Sep 2019 | INR | 403 | 408.3 | 399.4 | 401.2 | 401.2 | -1.95 (-0.48%) | 127,029 |
| 13 Sep 2019 | INR | 407.35 | 408 | 394.75 | 403.15 | 403.15 | -3 (-0.74%) | 220,596 |
| 12 Sep 2019 | INR | 406.9 | 412.2 | 404.5 | 406.15 | 406.15 | +3.75 (+0.93%) | 244,114 |
| 11 Sep 2019 | INR | 398 | 405.9 | 398 | 402.4 | 402.4 | +3.3 (+0.83%) | 128,263 |
