| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 228 | 243 | 221 | 237.2 | 118.6 | +12.2 (+5.42%) | 489,344 |
| 24 Oct 2019 | INR | 227 | 228.26 | 223 | 225 | 112.5 | +0.56 (+0.25%) | 47,968 |
| 23 Oct 2019 | INR | 232.5 | 239 | 222 | 224.44 | 112.22 | -4.56 (-1.99%) | 346,536 |
| 22 Oct 2019 | INR | 220 | 241.14 | 215.8 | 229 | 114.5 | +10.94 (+5.02%) | 167,476 |
| 18 Oct 2019 | INR | 217.8 | 220.76 | 217.26 | 218.06 | 109.03 | +0.86 (+0.40%) | 42,962 |
| 17 Oct 2019 | INR | 217.9 | 220 | 216.1 | 217.2 | 108.6 | +1.56 (+0.72%) | 68,770 |
| 16 Oct 2019 | INR | 215.2 | 216 | 213.36 | 215.64 | 107.82 | +3.04 (+1.43%) | 20,346 |
| 15 Oct 2019 | INR | 213.26 | 214.7 | 211.76 | 212.6 | 106.3 | +0.04 (+0.02%) | 21,670 |
| 14 Oct 2019 | INR | 214 | 214 | 211 | 212.56 | 106.28 | -0.2 (-0.09%) | 28,036 |
| 11 Oct 2019 | INR | 215 | 215 | 212.2 | 212.76 | 106.38 | +2 (+0.95%) | 62,058 |
| 10 Oct 2019 | INR | 215 | 217.9 | 208.76 | 210.76 | 105.38 | -4.8 (-2.23%) | 33,286 |
| 9 Oct 2019 | INR | 216.9 | 217.4 | 214 | 215.56 | 107.78 | +0.7 (+0.33%) | 36,452 |
| 7 Oct 2019 | INR | 221.1 | 221.1 | 214.3 | 214.86 | 107.43 | +0.66 (+0.31%) | 27,620 |
| 4 Oct 2019 | INR | 219.7 | 219.7 | 213 | 214.2 | 107.1 | +1.5 (+0.71%) | 43,346 |
| 3 Oct 2019 | INR | 210 | 213.86 | 208.2 | 212.7 | 106.35 | +6.64 (+3.22%) | 70,940 |
| 1 Oct 2019 | INR | 221.5 | 221.5 | 205 | 206.06 | 103.03 | -14.5 (-6.57%) | 101,152 |
| 30 Sep 2019 | INR | 229.94 | 229.94 | 216 | 220.56 | 110.28 | +0.5 (+0.23%) | 73,506 |
| 27 Sep 2019 | INR | 239.8 | 243.8 | 202 | 220.06 | 110.03 | -19.58 (-8.17%) | 555,608 |
| 26 Sep 2019 | INR | 242 | 246.26 | 239 | 239.64 | 119.82 | -2.86 (-1.18%) | 57,458 |
| 25 Sep 2019 | INR | 253 | 253 | 239.8 | 242.5 | 121.25 | -9.64 (-3.82%) | 122,324 |
| 24 Sep 2019 | INR | 267.26 | 267.26 | 249.8 | 252.14 | 126.07 | -6.66 (-2.57%) | 35,902 |
| 23 Sep 2019 | INR | 258.8 | 259 | 253.06 | 258.8 | 129.4 | +0.3 (+0.12%) | 55,196 |
| 20 Sep 2019 | INR | 254.36 | 260.5 | 250 | 258.5 | 129.25 | +10.74 (+4.33%) | 216,954 |
| 19 Sep 2019 | INR | 254 | 254.9 | 244.56 | 247.76 | 123.88 | -6.84 (-2.69%) | 33,800 |
| 18 Sep 2019 | INR | 253.14 | 256 | 250 | 254.6 | 127.3 | +6.96 (+2.81%) | 56,404 |
| 17 Sep 2019 | INR | 251.06 | 259 | 246.76 | 247.64 | 123.82 | -5.76 (-2.27%) | 72,668 |
| 16 Sep 2019 | INR | 263 | 263 | 252.06 | 253.4 | 126.7 | -4.8 (-1.86%) | 104,586 |
| 13 Sep 2019 | INR | 258.86 | 258.9 | 250.3 | 258.2 | 129.1 | +3.14 (+1.23%) | 108,208 |
| 12 Sep 2019 | INR | 250 | 259.26 | 249 | 255.06 | 127.53 | +2.12 (+0.84%) | 68,838 |
| 11 Sep 2019 | INR | 262.54 | 262.6 | 246 | 252.94 | 126.47 | +6.04 (+2.45%) | 198,596 |
