| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 205.16 | 208.21 | 198.43 | 201.72 | 201.72 | -1.92 (-0.94%) | 6,654,000 |
| 23 Oct 2019 | INR | 206.69 | 211.44 | 200.16 | 203.64 | 203.64 | -4.36 (-2.10%) | 5,529,200 |
| 22 Oct 2019 | INR | 192.18 | 211.9 | 190.47 | 208 | 208 | +13.35 (+6.86%) | 6,284,300 |
| 18 Oct 2019 | INR | 191.99 | 200.32 | 191.99 | 194.65 | 194.65 | +1.92 (+1.00%) | 3,067,600 |
| 17 Oct 2019 | INR | 186.57 | 193.76 | 185.35 | 192.73 | 192.73 | +6.8 (+3.66%) | 2,361,500 |
| 16 Oct 2019 | INR | 193.21 | 194.62 | 182.73 | 185.93 | 185.93 | -7.1 (-3.68%) | 7,641,700 |
| 15 Oct 2019 | INR | 195.83 | 195.83 | 190.23 | 193.03 | 193.03 | -2.5 (-1.28%) | 3,078,600 |
| 14 Oct 2019 | INR | 197.54 | 201.84 | 193.18 | 195.53 | 195.53 | -1.52 (-0.77%) | 2,062,500 |
| 11 Oct 2019 | INR | 199.98 | 201.93 | 195.99 | 197.05 | 197.05 | -1.71 (-0.86%) | 1,766,100 |
| 10 Oct 2019 | INR | 201.87 | 204 | 197.72 | 198.76 | 198.76 | -4.67 (-2.30%) | 2,221,000 |
| 9 Oct 2019 | INR | 199.07 | 204.25 | 198.27 | 203.43 | 203.43 | +4.85 (+2.44%) | 1,794,200 |
| 7 Oct 2019 | INR | 198.15 | 199.86 | 193.88 | 198.58 | 198.58 | +0.89 (+0.45%) | 2,330,600 |
| 4 Oct 2019 | INR | 201.75 | 205.29 | 197.05 | 197.69 | 197.69 | -1.04 (-0.52%) | 3,658,200 |
| 3 Oct 2019 | INR | 195.71 | 199.37 | 192.39 | 198.73 | 198.73 | +2.38 (+1.21%) | 2,890,800 |
| 1 Oct 2019 | INR | 200.9 | 202.39 | 191.78 | 196.35 | 196.35 | -3.63 (-1.82%) | 2,906,600 |
| 30 Sep 2019 | INR | 211.26 | 211.26 | 197.66 | 199.98 | 199.98 | -11.01 (-5.22%) | 4,829,100 |
| 27 Sep 2019 | INR | 214.61 | 215.74 | 209.83 | 210.99 | 210.99 | -3.9 (-1.81%) | 2,196,200 |
| 26 Sep 2019 | INR | 207.3 | 215.83 | 206.35 | 214.89 | 214.89 | +9.24 (+4.49%) | 3,462,400 |
| 25 Sep 2019 | INR | 207.91 | 211.41 | 203.88 | 205.65 | 205.65 | -3.23 (-1.55%) | 2,505,100 |
| 24 Sep 2019 | INR | 217.66 | 223 | 205.35 | 208.88 | 208.88 | -8.84 (-4.06%) | 5,675,700 |
| 23 Sep 2019 | INR | 219.49 | 231.44 | 215.62 | 217.72 | 217.72 | +1.8 (+0.83%) | 6,186,000 |
| 20 Sep 2019 | INR | 196.99 | 218.94 | 192.05 | 215.92 | 215.92 | +18.07 (+9.13%) | 10,330,700 |
| 19 Sep 2019 | INR | 198.03 | 199.04 | 194.49 | 197.85 | 197.85 | -0.18 (-0.09%) | 1,653,000 |
| 18 Sep 2019 | INR | 197.97 | 200.1 | 196.51 | 198.03 | 198.03 | +1.34 (+0.68%) | 2,205,500 |
| 17 Sep 2019 | INR | 201.6 | 204.16 | 194.25 | 196.69 | 196.69 | -5.03 (-2.49%) | 1,861,000 |
| 16 Sep 2019 | INR | 203.7 | 206.63 | 200.74 | 201.72 | 201.72 | -4.91 (-2.38%) | 1,704,100 |
| 13 Sep 2019 | INR | 206.93 | 207.78 | 197.6 | 206.63 | 206.63 | +1.28 (+0.62%) | 2,915,200 |
| 12 Sep 2019 | INR | 204.89 | 209.37 | 204.04 | 205.35 | 205.35 | +0.16 (+0.08%) | 2,548,100 |
| 11 Sep 2019 | INR | 197.97 | 205.96 | 197.97 | 205.19 | 205.19 | +7.89 (+4.00%) | 2,787,300 |
| 9 Sep 2019 | INR | 196.14 | 199.07 | 192.73 | 197.3 | 197.3 | -0.3 (-0.15%) | 2,359,500 |
