| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,457.85 | 1,468.4 | 1,444.1 | 1,460.35 | 1,460.35 | +3.8 (+0.26%) | 111,259 |
| 24 Oct 2019 | INR | 1,509 | 1,516.8 | 1,443.75 | 1,456.55 | 1,456.55 | -45.3 (-3.02%) | 228,700 |
| 23 Oct 2019 | INR | 1,478 | 1,518 | 1,478 | 1,501.85 | 1,501.85 | +26.8 (+1.82%) | 322,227 |
| 22 Oct 2019 | INR | 1,600 | 1,603.3 | 1,321 | 1,475.05 | 1,475.05 | -164.1 (-10.01%) | 361,675 |
| 18 Oct 2019 | INR | 1,595 | 1,658 | 1,577 | 1,639.15 | 1,639.15 | +45.85 (+2.88%) | 108,741 |
| 17 Oct 2019 | INR | 1,559.95 | 1,599.95 | 1,548.15 | 1,593.3 | 1,593.3 | +49.75 (+3.22%) | 47,391 |
| 16 Oct 2019 | INR | 1,555 | 1,564 | 1,540.5 | 1,543.55 | 1,543.55 | -4.9 (-0.32%) | 55,807 |
| 15 Oct 2019 | INR | 1,550 | 1,563.55 | 1,532.85 | 1,548.45 | 1,548.45 | +7.1 (+0.46%) | 33,878 |
| 14 Oct 2019 | INR | 1,559.75 | 1,569 | 1,530 | 1,541.35 | 1,541.35 | -18.1 (-1.16%) | 62,961 |
| 11 Oct 2019 | INR | 1,537.5 | 1,570 | 1,531 | 1,559.45 | 1,559.45 | +29.6 (+1.93%) | 77,733 |
| 10 Oct 2019 | INR | 1,578 | 1,590.35 | 1,525.55 | 1,529.85 | 1,529.85 | -47.85 (-3.03%) | 38,163 |
| 9 Oct 2019 | INR | 1,605.15 | 1,620 | 1,563.3 | 1,577.7 | 1,577.7 | -25.45 (-1.59%) | 33,464 |
| 7 Oct 2019 | INR | 1,592.25 | 1,615.9 | 1,570.25 | 1,603.15 | 1,603.15 | +5.3 (+0.33%) | 37,380 |
| 4 Oct 2019 | INR | 1,615 | 1,624 | 1,585 | 1,597.85 | 1,597.85 | +6.5 (+0.41%) | 63,820 |
| 3 Oct 2019 | INR | 1,510 | 1,599 | 1,500 | 1,591.35 | 1,591.35 | +83.75 (+5.56%) | 79,746 |
| 1 Oct 2019 | INR | 1,527 | 1,549.8 | 1,497 | 1,507.6 | 1,507.6 | -15.3 (-1.00%) | 46,399 |
| 30 Sep 2019 | INR | 1,610 | 1,610 | 1,513 | 1,522.9 | 1,522.9 | -56.4 (-3.57%) | 84,120 |
| 27 Sep 2019 | INR | 1,604.95 | 1,607.7 | 1,570 | 1,579.3 | 1,579.3 | -21.6 (-1.35%) | 34,888 |
| 26 Sep 2019 | INR | 1,597.05 | 1,609.95 | 1,597 | 1,600.9 | 1,600.9 | +9 (+0.57%) | 62,794 |
| 25 Sep 2019 | INR | 1,569 | 1,603 | 1,553.2 | 1,591.9 | 1,591.9 | +27.3 (+1.74%) | 45,974 |
| 24 Sep 2019 | INR | 1,578.6 | 1,604.95 | 1,556 | 1,564.6 | 1,564.6 | +1.2 (+0.08%) | 44,550 |
| 23 Sep 2019 | INR | 1,619 | 1,643 | 1,551 | 1,563.4 | 1,563.4 | -51.55 (-3.19%) | 277,558 |
| 20 Sep 2019 | INR | 1,609.85 | 1,640 | 1,581 | 1,614.95 | 1,614.95 | +30.75 (+1.94%) | 960,494 |
| 19 Sep 2019 | INR | 1,608 | 1,608 | 1,572.6 | 1,584.2 | 1,584.2 | -28.7 (-1.78%) | 31,920 |
| 18 Sep 2019 | INR | 1,607 | 1,631.95 | 1,595 | 1,612.9 | 1,612.9 | -11.95 (-0.74%) | 27,235 |
| 17 Sep 2019 | INR | 1,628.4 | 1,637 | 1,621 | 1,624.85 | 1,624.85 | +1.8 (+0.11%) | 49,512 |
| 16 Sep 2019 | INR | 1,590 | 1,637.95 | 1,586 | 1,623.05 | 1,623.05 | +23.4 (+1.46%) | 100,861 |
| 13 Sep 2019 | INR | 1,585 | 1,604 | 1,563 | 1,599.65 | 1,599.65 | +23.75 (+1.51%) | 70,247 |
| 12 Sep 2019 | INR | 1,628.7 | 1,628.7 | 1,573.05 | 1,575.9 | 1,575.9 | -47.9 (-2.95%) | 71,679 |
| 11 Sep 2019 | INR | 1,630 | 1,642.45 | 1,615 | 1,623.8 | 1,623.8 | -9.9 (-0.61%) | 77,113 |
