| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 361.15 | 363.55 | 348.25 | 351.15 | 351.15 | -7.8 (-2.17%) | 48,712 |
| 24 Oct 2019 | INR | 366.95 | 366.95 | 354 | 358.95 | 358.95 | -2.6 (-0.72%) | 56,562 |
| 23 Oct 2019 | INR | 377.9 | 377.9 | 358.2 | 361.55 | 361.55 | -7.95 (-2.15%) | 47,207 |
| 22 Oct 2019 | INR | 374.75 | 377.9 | 361.15 | 369.5 | 369.5 | -1.2 (-0.32%) | 126,402 |
| 18 Oct 2019 | INR | 357.5 | 373 | 351.1 | 370.7 | 370.7 | +16.9 (+4.78%) | 94,393 |
| 17 Oct 2019 | INR | 363.75 | 363.8 | 351.1 | 353.8 | 353.8 | -8.75 (-2.41%) | 26,662 |
| 16 Oct 2019 | INR | 364.55 | 367.2 | 358.2 | 362.55 | 362.55 | -2 (-0.55%) | 27,033 |
| 15 Oct 2019 | INR | 368 | 368 | 360 | 364.55 | 364.55 | +0.2 (+0.05%) | 17,103 |
| 14 Oct 2019 | INR | 369 | 369 | 361.4 | 364.35 | 364.35 | -1.05 (-0.29%) | 15,065 |
| 11 Oct 2019 | INR | 368.9 | 368.9 | 359 | 365.4 | 365.4 | +2.15 (+0.59%) | 17,726 |
| 10 Oct 2019 | INR | 361.15 | 369.7 | 356 | 363.25 | 363.25 | +3.3 (+0.92%) | 30,431 |
| 9 Oct 2019 | INR | 360 | 361 | 355.7 | 359.95 | 359.95 | +2.95 (+0.83%) | 21,237 |
| 7 Oct 2019 | INR | 357 | 359.8 | 351.6 | 357 | 357 | +3.4 (+0.96%) | 23,130 |
| 4 Oct 2019 | INR | 356.7 | 357.95 | 351.9 | 353.6 | 353.6 | +1.3 (+0.37%) | 38,216 |
| 3 Oct 2019 | INR | 354.9 | 356.85 | 339.55 | 352.3 | 352.3 | -4.9 (-1.37%) | 48,799 |
| 1 Oct 2019 | INR | 355.05 | 361.7 | 342.45 | 357.2 | 357.2 | -1.8 (-0.50%) | 33,559 |
| 30 Sep 2019 | INR | 366.9 | 366.9 | 347 | 359 | 359 | -11.55 (-3.12%) | 43,178 |
| 27 Sep 2019 | INR | 389 | 392.5 | 316.5 | 370.55 | 370.55 | -1.85 (-0.50%) | 394,882 |
| 26 Sep 2019 | INR | 376.9 | 378.95 | 365.05 | 372.4 | 372.4 | -0.95 (-0.25%) | 44,329 |
| 25 Sep 2019 | INR | 386.95 | 386.95 | 370 | 373.35 | 373.35 | -13.7 (-3.54%) | 47,830 |
| 24 Sep 2019 | INR | 400 | 410 | 381.15 | 387.05 | 387.05 | +11.2 (+2.98%) | 701,883 |
| 23 Sep 2019 | INR | 348 | 380.05 | 347.9 | 375.85 | 375.85 | +34.85 (+10.22%) | 322,841 |
| 20 Sep 2019 | INR | 337.1 | 350.5 | 330 | 341 | 341 | +5.9 (+1.76%) | 210,659 |
| 19 Sep 2019 | INR | 345.85 | 345.85 | 335 | 335.1 | 335.1 | -6.05 (-1.77%) | 7,897 |
| 18 Sep 2019 | INR | 349.9 | 349.9 | 337.7 | 341.15 | 341.15 | -1.45 (-0.42%) | 10,246 |
| 17 Sep 2019 | INR | 351.95 | 351.95 | 340 | 342.6 | 342.6 | -3.8 (-1.10%) | 279,185 |
| 16 Sep 2019 | INR | 351.75 | 351.75 | 345 | 346.4 | 346.4 | -5.35 (-1.52%) | 15,790 |
| 13 Sep 2019 | INR | 356 | 357.5 | 345.5 | 351.75 | 351.75 | +3.5 (+1.01%) | 50,359 |
| 12 Sep 2019 | INR | 344.75 | 359.8 | 339.45 | 348.25 | 348.25 | +4.8 (+1.40%) | 56,791 |
| 11 Sep 2019 | INR | 342.5 | 349.75 | 341 | 343.45 | 343.45 | +2.55 (+0.75%) | 24,131 |
