| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,208.1 | 1,246.7 | 1,186 | 1,219.05 | 1,219.05 | +11.85 (+0.98%) | 55,629 |
| 24 Oct 2019 | INR | 1,229 | 1,244 | 1,201.55 | 1,207.2 | 1,207.2 | -16.9 (-1.38%) | 42,314 |
| 23 Oct 2019 | INR | 1,214.9 | 1,234.15 | 1,196.35 | 1,224.1 | 1,224.1 | +14.4 (+1.19%) | 44,711 |
| 22 Oct 2019 | INR | 1,218 | 1,249.8 | 1,201.65 | 1,209.7 | 1,209.7 | -8.25 (-0.68%) | 44,688 |
| 18 Oct 2019 | INR | 1,167 | 1,235 | 1,156.5 | 1,217.95 | 1,217.95 | +55.25 (+4.75%) | 50,728 |
| 17 Oct 2019 | INR | 1,153.95 | 1,179.7 | 1,139.05 | 1,162.7 | 1,162.7 | +20.4 (+1.79%) | 54,846 |
| 16 Oct 2019 | INR | 1,155 | 1,155 | 1,133.6 | 1,142.3 | 1,142.3 | -6.15 (-0.54%) | 47,409 |
| 15 Oct 2019 | INR | 1,174 | 1,184 | 1,136.55 | 1,148.45 | 1,148.45 | -16.5 (-1.42%) | 42,890 |
| 14 Oct 2019 | INR | 1,156.05 | 1,178.85 | 1,154 | 1,164.95 | 1,164.95 | -4.5 (-0.38%) | 45,796 |
| 11 Oct 2019 | INR | 1,152.15 | 1,179.5 | 1,150 | 1,169.45 | 1,169.45 | +3.55 (+0.30%) | 43,136 |
| 10 Oct 2019 | INR | 1,169.9 | 1,175 | 1,149.55 | 1,165.9 | 1,165.9 | -3.4 (-0.29%) | 44,747 |
| 9 Oct 2019 | INR | 1,154.5 | 1,183.3 | 1,133 | 1,169.3 | 1,169.3 | +7 (+0.60%) | 46,388 |
| 7 Oct 2019 | INR | 1,187.6 | 1,187.6 | 1,137.1 | 1,162.3 | 1,162.3 | -18.1 (-1.53%) | 43,460 |
| 4 Oct 2019 | INR | 1,194.7 | 1,205 | 1,170 | 1,180.4 | 1,180.4 | -10.6 (-0.89%) | 44,865 |
| 3 Oct 2019 | INR | 1,190 | 1,232.35 | 1,170.3 | 1,191 | 1,191 | -6.45 (-0.54%) | 52,582 |
| 1 Oct 2019 | INR | 1,217 | 1,226.35 | 1,186 | 1,197.45 | 1,197.45 | -5.75 (-0.48%) | 41,104 |
| 30 Sep 2019 | INR | 1,240 | 1,249.9 | 1,190.1 | 1,203.2 | 1,203.2 | -26.1 (-2.12%) | 45,818 |
| 27 Sep 2019 | INR | 1,254 | 1,255 | 1,206.15 | 1,229.3 | 1,229.3 | -21.25 (-1.70%) | 47,307 |
| 26 Sep 2019 | INR | 1,260 | 1,285 | 1,236 | 1,250.55 | 1,250.55 | -18.45 (-1.45%) | 55,325 |
| 25 Sep 2019 | INR | 1,268 | 1,279 | 1,226.3 | 1,269 | 1,269 | +8.8 (+0.70%) | 53,649 |
| 24 Sep 2019 | INR | 1,265.15 | 1,297.9 | 1,250 | 1,260.2 | 1,260.2 | -13.85 (-1.09%) | 47,586 |
| 23 Sep 2019 | INR | 1,261 | 1,285 | 1,226 | 1,274.05 | 1,274.05 | +27 (+2.17%) | 52,633 |
| 20 Sep 2019 | INR | 1,177 | 1,288.7 | 1,161.1 | 1,247.05 | 1,247.05 | +69.95 (+5.94%) | 75,223 |
| 19 Sep 2019 | INR | 1,170.05 | 1,184 | 1,155 | 1,177.1 | 1,177.1 | -0.7 (-0.06%) | 45,091 |
| 18 Sep 2019 | INR | 1,154.9 | 1,188.9 | 1,154.9 | 1,177.8 | 1,177.8 | +17.25 (+1.49%) | 53,646 |
| 17 Sep 2019 | INR | 1,165.75 | 1,178.7 | 1,137.75 | 1,160.55 | 1,160.55 | -5.55 (-0.48%) | 44,962 |
| 16 Sep 2019 | INR | 1,180.75 | 1,189.15 | 1,160 | 1,166.1 | 1,166.1 | -14.6 (-1.24%) | 44,283 |
| 13 Sep 2019 | INR | 1,165.7 | 1,188 | 1,147.3 | 1,180.7 | 1,180.7 | +22.45 (+1.94%) | 49,332 |
| 12 Sep 2019 | INR | 1,167.55 | 1,189 | 1,150 | 1,158.25 | 1,158.25 | -9.3 (-0.80%) | 45,707 |
| 11 Sep 2019 | INR | 1,144.05 | 1,194.7 | 1,144.05 | 1,167.55 | 1,167.55 | -0.95 (-0.08%) | 56,407 |
