| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 180.6 | 187.76 | 178 | 180.7 | 180.7 | +1.06 (+0.59%) | 213,760 |
| 24 Oct 2019 | INR | 205 | 210 | 176.1 | 179.64 | 179.64 | -20.62 (-10.30%) | 411,708 |
| 23 Oct 2019 | INR | 251.9 | 251.9 | 199.7 | 200.26 | 200.26 | -49.34 (-19.77%) | 1,153,072 |
| 22 Oct 2019 | INR | 265.1 | 267.76 | 246 | 249.6 | 249.6 | -18.1 (-6.76%) | 194,066 |
| 18 Oct 2019 | INR | 267 | 269 | 265.7 | 267.7 | 267.7 | -0.1 (-0.04%) | 10,874 |
| 17 Oct 2019 | INR | 269.8 | 269.8 | 266 | 267.8 | 267.8 | -1.3 (-0.48%) | 4,312 |
| 16 Oct 2019 | INR | 268.86 | 270.96 | 265.14 | 269.1 | 269.1 | +3.74 (+1.41%) | 14,032 |
| 15 Oct 2019 | INR | 269.46 | 269.64 | 265 | 265.36 | 265.36 | -1.9 (-0.71%) | 14,354 |
| 14 Oct 2019 | INR | 270 | 272 | 266 | 267.26 | 267.26 | -1 (-0.37%) | 22,792 |
| 11 Oct 2019 | INR | 269 | 270 | 265.1 | 268.26 | 268.26 | -0.5 (-0.19%) | 11,620 |
| 10 Oct 2019 | INR | 270 | 271 | 267.04 | 268.76 | 268.76 | +1.4 (+0.52%) | 7,852 |
| 9 Oct 2019 | INR | 270 | 271 | 265 | 267.36 | 267.36 | +1.06 (+0.40%) | 10,558 |
| 7 Oct 2019 | INR | 270 | 274 | 265 | 266.3 | 266.3 | -2.24 (-0.83%) | 13,276 |
| 4 Oct 2019 | INR | 269 | 272 | 266.04 | 268.54 | 268.54 | +4 (+1.51%) | 24,882 |
| 3 Oct 2019 | INR | 269.96 | 269.96 | 263.36 | 264.54 | 264.54 | -0.42 (-0.16%) | 11,520 |
| 1 Oct 2019 | INR | 273.86 | 274 | 263.1 | 264.96 | 264.96 | -2.14 (-0.80%) | 18,966 |
| 30 Sep 2019 | INR | 273.96 | 273.96 | 266 | 267.1 | 267.1 | -5.2 (-1.91%) | 13,262 |
| 27 Sep 2019 | INR | 274.86 | 274.86 | 270.2 | 272.3 | 272.3 | +0.84 (+0.31%) | 23,598 |
| 26 Sep 2019 | INR | 265.2 | 275 | 265.2 | 271.46 | 271.46 | +3.86 (+1.44%) | 226,070 |
| 25 Sep 2019 | INR | 268.6 | 270 | 265 | 267.6 | 267.6 | -1 (-0.37%) | 15,614 |
| 24 Sep 2019 | INR | 262.5 | 269.96 | 262.14 | 268.6 | 268.6 | +5.2 (+1.97%) | 28,698 |
| 23 Sep 2019 | INR | 265 | 271 | 260 | 263.4 | 263.4 | +2.3 (+0.88%) | 34,102 |
| 20 Sep 2019 | INR | 265.04 | 271.46 | 260 | 261.1 | 261.1 | -3.26 (-1.23%) | 66,328 |
| 19 Sep 2019 | INR | 274.04 | 274.9 | 262 | 264.36 | 264.36 | -5 (-1.86%) | 25,626 |
| 18 Sep 2019 | INR | 265 | 270 | 264 | 269.36 | 269.36 | +6.36 (+2.42%) | 25,742 |
| 17 Sep 2019 | INR | 279.64 | 279.64 | 260 | 263 | 263 | -10.4 (-3.80%) | 33,624 |
| 16 Sep 2019 | INR | 274 | 279.9 | 271.2 | 273.4 | 273.4 | -2.56 (-0.93%) | 32,280 |
| 13 Sep 2019 | INR | 278.1 | 283.9 | 274.96 | 275.96 | 275.96 | -5.84 (-2.07%) | 20,164 |
| 12 Sep 2019 | INR | 279.04 | 285 | 279.04 | 281.8 | 281.8 | +2.34 (+0.84%) | 13,790 |
| 11 Sep 2019 | INR | 280.04 | 284.86 | 277.46 | 279.46 | 279.46 | -2.54 (-0.90%) | 13,538 |
