| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 458 | 461.45 | 450 | 453.4 | 453.4 | -8.95 (-1.94%) | 3,364 |
| 24 Oct 2019 | INR | 442.1 | 473.3 | 442.05 | 462.35 | 462.35 | +11.7 (+2.60%) | 3,689 |
| 23 Oct 2019 | INR | 450.35 | 455.5 | 435.3 | 450.65 | 450.65 | -6.2 (-1.36%) | 94,990 |
| 22 Oct 2019 | INR | 453.05 | 484.85 | 445.55 | 456.85 | 456.85 | +3.8 (+0.84%) | 15,099 |
| 18 Oct 2019 | INR | 452 | 457.5 | 445.25 | 453.05 | 453.05 | +0.65 (+0.14%) | 8,051 |
| 17 Oct 2019 | INR | 455 | 458 | 446 | 452.4 | 452.4 | +3.9 (+0.87%) | 4,693 |
| 16 Oct 2019 | INR | 456.4 | 460 | 445.5 | 448.5 | 448.5 | -4.8 (-1.06%) | 8,039 |
| 15 Oct 2019 | INR | 451.55 | 465 | 445.6 | 453.3 | 453.3 | +3.6 (+0.80%) | 86,046 |
| 14 Oct 2019 | INR | 441 | 468.55 | 441 | 449.7 | 449.7 | +4 (+0.90%) | 10,997 |
| 11 Oct 2019 | INR | 436.2 | 499 | 436.2 | 445.7 | 445.7 | +5.6 (+1.27%) | 16,263 |
| 10 Oct 2019 | INR | 458.1 | 459.9 | 422.8 | 440.1 | 440.1 | -19.15 (-4.17%) | 162,359 |
| 9 Oct 2019 | INR | 465.05 | 474 | 450 | 459.25 | 459.25 | -13.25 (-2.80%) | 4,184 |
| 7 Oct 2019 | INR | 494.8 | 494.8 | 470 | 472.5 | 472.5 | -14.45 (-2.97%) | 5,398 |
| 4 Oct 2019 | INR | 501.05 | 506.9 | 485.65 | 486.95 | 486.95 | -18.4 (-3.64%) | 5,571 |
| 3 Oct 2019 | INR | 529.8 | 539 | 485.65 | 505.35 | 505.35 | -24.45 (-4.61%) | 14,343 |
| 1 Oct 2019 | INR | 559.75 | 559.95 | 520 | 529.8 | 529.8 | -19.6 (-3.57%) | 4,283 |
| 30 Sep 2019 | INR | 555 | 563.85 | 526.5 | 549.4 | 549.4 | -5.45 (-0.98%) | 5,721 |
| 27 Sep 2019 | INR | 550.9 | 569 | 550 | 554.85 | 554.85 | +3.95 (+0.72%) | 7,131 |
| 26 Sep 2019 | INR | 554.95 | 558.2 | 536.9 | 550.9 | 550.9 | -1.15 (-0.21%) | 6,413 |
| 25 Sep 2019 | INR | 574.5 | 574.5 | 550.2 | 552.05 | 552.05 | -21.95 (-3.82%) | 9,945 |
| 24 Sep 2019 | INR | 559 | 589.85 | 552 | 574 | 574 | +23.45 (+4.26%) | 17,448 |
| 23 Sep 2019 | INR | 539.75 | 560 | 539.75 | 550.55 | 550.55 | +26.7 (+5.10%) | 14,414 |
| 20 Sep 2019 | INR | 499.9 | 563.95 | 491.95 | 523.85 | 523.85 | +30.95 (+6.28%) | 28,316 |
| 19 Sep 2019 | INR | 501.55 | 524.8 | 490 | 492.9 | 492.9 | -10.25 (-2.04%) | 21,102 |
| 18 Sep 2019 | INR | 561.45 | 569 | 498 | 503.15 | 503.15 | -46.2 (-8.41%) | 62,165 |
| 17 Sep 2019 | INR | 469.9 | 553.65 | 469.9 | 549.35 | 549.35 | +87.95 (+19.06%) | 91,160 |
| 16 Sep 2019 | INR | 464.9 | 475 | 453.5 | 461.4 | 461.4 | +1.95 (+0.42%) | 5,626 |
| 13 Sep 2019 | INR | 448.6 | 462.5 | 447.9 | 459.45 | 459.45 | +12.6 (+2.82%) | 6,390 |
| 12 Sep 2019 | INR | 445.05 | 458.5 | 444.9 | 446.85 | 446.85 | +3.85 (+0.87%) | 6,259 |
| 11 Sep 2019 | INR | 456 | 461 | 438.15 | 443 | 443 | -6.6 (-1.47%) | 9,370 |
