| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,658.45 | 1,678.95 | 1,651.5 | 1,672.2 | 1,672.2 | +12.95 (+0.78%) | 20,398 |
| 24 Oct 2019 | INR | 1,644.95 | 1,669.3 | 1,642.7 | 1,659.25 | 1,659.25 | +14.55 (+0.88%) | 17,586 |
| 23 Oct 2019 | INR | 1,622.15 | 1,649 | 1,615 | 1,644.7 | 1,644.7 | +35.25 (+2.19%) | 16,677 |
| 22 Oct 2019 | INR | 1,613 | 1,632.25 | 1,597 | 1,609.45 | 1,609.45 | -2.55 (-0.16%) | 9,233 |
| 18 Oct 2019 | INR | 1,523 | 1,634 | 1,523 | 1,612 | 1,612 | +113.1 (+7.55%) | 35,855 |
| 17 Oct 2019 | INR | 1,536.45 | 1,540.9 | 1,494 | 1,498.9 | 1,498.9 | -25.45 (-1.67%) | 25,245 |
| 16 Oct 2019 | INR | 1,505 | 1,537 | 1,496.55 | 1,524.35 | 1,524.35 | +33.3 (+2.23%) | 8,228 |
| 15 Oct 2019 | INR | 1,491.3 | 1,500 | 1,475.35 | 1,491.05 | 1,491.05 | +9.6 (+0.65%) | 21,028 |
| 14 Oct 2019 | INR | 1,499.9 | 1,499.9 | 1,471.85 | 1,481.45 | 1,481.45 | +5.1 (+0.35%) | 31,857 |
| 11 Oct 2019 | INR | 1,474.1 | 1,490 | 1,465 | 1,476.35 | 1,476.35 | +2.25 (+0.15%) | 3,963 |
| 10 Oct 2019 | INR | 1,500.5 | 1,500.5 | 1,471 | 1,474.1 | 1,474.1 | -26.95 (-1.80%) | 3,537 |
| 9 Oct 2019 | INR | 1,497 | 1,510.95 | 1,461.2 | 1,501.05 | 1,501.05 | +21.2 (+1.43%) | 33,721 |
| 7 Oct 2019 | INR | 1,504.3 | 1,515 | 1,470.1 | 1,479.85 | 1,479.85 | -27.15 (-1.80%) | 3,032 |
| 4 Oct 2019 | INR | 1,509.1 | 1,519.85 | 1,500.1 | 1,507 | 1,507 | +0.25 (+0.02%) | 31,410 |
| 3 Oct 2019 | INR | 1,507.15 | 1,512 | 1,490 | 1,506.75 | 1,506.75 | +1.35 (+0.09%) | 2,716 |
| 1 Oct 2019 | INR | 1,514.65 | 1,523.75 | 1,489 | 1,505.4 | 1,505.4 | -6 (-0.40%) | 3,669 |
| 30 Sep 2019 | INR | 1,520.15 | 1,525.45 | 1,505.5 | 1,511.4 | 1,511.4 | -7.05 (-0.46%) | 17,515 |
| 27 Sep 2019 | INR | 1,515.3 | 1,525 | 1,507 | 1,518.45 | 1,518.45 | +11.25 (+0.75%) | 20,066 |
| 26 Sep 2019 | INR | 1,505 | 1,515 | 1,499.65 | 1,507.2 | 1,507.2 | +13.7 (+0.92%) | 31,128 |
| 25 Sep 2019 | INR | 1,487 | 1,514.5 | 1,467.1 | 1,493.5 | 1,493.5 | +15.65 (+1.06%) | 8,252 |
| 24 Sep 2019 | INR | 1,485 | 1,540 | 1,474.9 | 1,477.85 | 1,477.85 | +6.9 (+0.47%) | 32,846 |
| 23 Sep 2019 | INR | 1,545.5 | 1,545.5 | 1,464.5 | 1,470.95 | 1,470.95 | -55.55 (-3.64%) | 23,218 |
| 20 Sep 2019 | INR | 1,565.9 | 1,565.9 | 1,523 | 1,526.5 | 1,526.5 | -31.3 (-2.01%) | 14,614 |
| 19 Sep 2019 | INR | 1,590.35 | 1,590.35 | 1,551.5 | 1,557.8 | 1,557.8 | -27.35 (-1.73%) | 3,919 |
| 18 Sep 2019 | INR | 1,621 | 1,622.7 | 1,582.25 | 1,585.15 | 1,585.15 | -40.2 (-2.47%) | 28,598 |
| 17 Sep 2019 | INR | 1,580.15 | 1,631.45 | 1,580.15 | 1,625.35 | 1,625.35 | +25.05 (+1.57%) | 29,631 |
| 16 Sep 2019 | INR | 1,605 | 1,642.05 | 1,593.55 | 1,600.3 | 1,600.3 | -6.25 (-0.39%) | 20,082 |
| 13 Sep 2019 | INR | 1,606.75 | 1,612.35 | 1,581 | 1,606.55 | 1,606.55 | -1.15 (-0.07%) | 21,534 |
| 12 Sep 2019 | INR | 1,642.4 | 1,644.2 | 1,601.1 | 1,607.7 | 1,607.7 | -32.55 (-1.98%) | 3,663 |
| 11 Sep 2019 | INR | 1,674.95 | 1,675 | 1,633.1 | 1,640.25 | 1,640.25 | -35.55 (-2.12%) | 22,243 |
