| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 554 | 558.8 | 553.6 | 555.7 | 55.57 | +2.1 (+0.38%) | 54,990 |
| 24 Oct 2019 | INR | 548 | 553.9 | 547 | 553.6 | 55.36 | +5.5 (+1.00%) | 18,900 |
| 23 Oct 2019 | INR | 558.8 | 558.8 | 547.1 | 548.1 | 54.81 | -6.6 (-1.19%) | 60,390 |
| 22 Oct 2019 | INR | 558 | 559 | 551 | 554.7 | 55.47 | -1.1 (-0.20%) | 43,740 |
| 18 Oct 2019 | INR | 558 | 559 | 554 | 555.8 | 55.58 | -2.1 (-0.38%) | 36,630 |
| 17 Oct 2019 | INR | 557.9 | 558 | 555.3 | 557.9 | 55.79 | -1.1 (-0.20%) | 56,550 |
| 16 Oct 2019 | INR | 556 | 559 | 554.2 | 559 | 55.9 | +6.4 (+1.16%) | 80,960 |
| 15 Oct 2019 | INR | 550 | 555 | 546 | 552.6 | 55.26 | +4.8 (+0.88%) | 38,710 |
| 14 Oct 2019 | INR | 575 | 575 | 535 | 547.8 | 54.78 | +5.9 (+1.09%) | 30,370 |
| 11 Oct 2019 | INR | 538 | 546 | 538 | 541.9 | 54.19 | +7.4 (+1.38%) | 39,820 |
| 10 Oct 2019 | INR | 536.2 | 538 | 534 | 534.5 | 53.45 | -1.7 (-0.32%) | 24,290 |
| 9 Oct 2019 | INR | 527.7 | 538 | 525 | 536.2 | 53.62 | -2.3 (-0.43%) | 52,430 |
| 7 Oct 2019 | INR | 534 | 540.9 | 534 | 538.5 | 53.85 | +7.4 (+1.39%) | 76,680 |
| 4 Oct 2019 | INR | 536 | 539.9 | 526.5 | 531.1 | 53.11 | -0.8 (-0.15%) | 51,380 |
| 3 Oct 2019 | INR | 544.7 | 544.7 | 530 | 531.9 | 53.19 | -12.8 (-2.35%) | 65,010 |
| 1 Oct 2019 | INR | 540 | 546.9 | 540 | 544.7 | 54.47 | +5 (+0.93%) | 53,160 |
| 30 Sep 2019 | INR | 540 | 540.9 | 536 | 539.7 | 53.97 | -1.2 (-0.22%) | 92,790 |
| 27 Sep 2019 | INR | 540 | 542 | 535.1 | 540.9 | 54.09 | +4.7 (+0.88%) | 33,420 |
| 26 Sep 2019 | INR | 542 | 546 | 530 | 536.2 | 53.62 | -3.4 (-0.63%) | 113,490 |
| 25 Sep 2019 | INR | 546 | 546 | 537 | 539.6 | 53.96 | -9.1 (-1.66%) | 104,280 |
| 24 Sep 2019 | INR | 547 | 549 | 545 | 548.7 | 54.87 | +2.9 (+0.53%) | 131,260 |
| 23 Sep 2019 | INR | 549.9 | 549.9 | 544 | 545.8 | 54.58 | -7.6 (-1.37%) | 99,940 |
| 20 Sep 2019 | INR | 551 | 554.9 | 548.1 | 553.4 | 55.34 | +2.9 (+0.53%) | 42,600 |
| 19 Sep 2019 | INR | 551 | 552 | 549 | 550.5 | 55.05 | -2.1 (-0.38%) | 82,600 |
| 18 Sep 2019 | INR | 555 | 555 | 551 | 552.6 | 55.26 | -2.6 (-0.47%) | 170,120 |
| 17 Sep 2019 | INR | 553.6 | 556.7 | 551.2 | 555.2 | 55.52 | +1.6 (+0.29%) | 175,500 |
| 16 Sep 2019 | INR | 555 | 555 | 538 | 553.6 | 55.36 | -0.8 (-0.14%) | 145,000 |
| 13 Sep 2019 | INR | 558 | 560 | 553 | 554.4 | 55.44 | -4.7 (-0.84%) | 220,240 |
| 12 Sep 2019 | INR | 556 | 560 | 555 | 559.1 | 55.91 | +5.1 (+0.92%) | 43,690 |
| 11 Sep 2019 | INR | 558.9 | 558.9 | 550.5 | 554 | 55.4 | -4.9 (-0.88%) | 442,030 |
