| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 463.05 | 467.6 | 453.3 | 463.7 | 463.7 | +4.85 (+1.06%) | 22,490 |
| 24 Oct 2019 | INR | 483.95 | 486.6 | 456 | 458.85 | 458.85 | -23.9 (-4.95%) | 120,556 |
| 23 Oct 2019 | INR | 482.9 | 484.85 | 477 | 482.75 | 482.75 | +3.15 (+0.66%) | 21,334 |
| 22 Oct 2019 | INR | 487 | 490 | 475.75 | 479.6 | 479.6 | -2.8 (-0.58%) | 33,302 |
| 18 Oct 2019 | INR | 461.9 | 486 | 458.6 | 482.4 | 482.4 | +24.3 (+5.30%) | 71,991 |
| 17 Oct 2019 | INR | 459 | 463.65 | 453 | 458.1 | 458.1 | +1.3 (+0.28%) | 26,822 |
| 16 Oct 2019 | INR | 452.95 | 459.9 | 451 | 456.8 | 456.8 | +7.45 (+1.66%) | 29,398 |
| 15 Oct 2019 | INR | 445.45 | 454.7 | 439.8 | 449.35 | 449.35 | +7.85 (+1.78%) | 70,964 |
| 14 Oct 2019 | INR | 438.85 | 444.9 | 438.55 | 441.5 | 441.5 | +3.8 (+0.87%) | 28,785 |
| 11 Oct 2019 | INR | 443 | 445 | 436 | 437.7 | 437.7 | +0.2 (+0.05%) | 30,245 |
| 10 Oct 2019 | INR | 431 | 441.05 | 426.6 | 437.5 | 437.5 | +5.9 (+1.37%) | 68,605 |
| 9 Oct 2019 | INR | 420.55 | 434 | 420 | 431.6 | 431.6 | +10.2 (+2.42%) | 67,578 |
| 7 Oct 2019 | INR | 424.5 | 425.7 | 417.7 | 421.4 | 421.4 | +0.25 (+0.06%) | 38,276 |
| 4 Oct 2019 | INR | 424 | 431.25 | 419 | 421.15 | 421.15 | +0.7 (+0.17%) | 68,157 |
| 3 Oct 2019 | INR | 417.1 | 425 | 416 | 420.45 | 420.45 | -1.25 (-0.30%) | 64,976 |
| 1 Oct 2019 | INR | 430.65 | 438.25 | 417.05 | 421.7 | 421.7 | -8.95 (-2.08%) | 79,440 |
| 30 Sep 2019 | INR | 439.05 | 441.65 | 428 | 430.65 | 430.65 | -6.25 (-1.43%) | 40,087 |
| 27 Sep 2019 | INR | 447 | 447 | 434.85 | 436.9 | 436.9 | -8.85 (-1.99%) | 74,323 |
| 26 Sep 2019 | INR | 445 | 451.8 | 442.5 | 445.75 | 445.75 | +4 (+0.91%) | 40,096 |
| 25 Sep 2019 | INR | 460.9 | 460.9 | 436.35 | 441.75 | 441.75 | -15.95 (-3.48%) | 83,044 |
| 24 Sep 2019 | INR | 460 | 465 | 452.1 | 457.7 | 457.7 | +1.3 (+0.28%) | 44,510 |
| 23 Sep 2019 | INR | 462 | 486.7 | 455 | 456.4 | 456.4 | -1 (-0.22%) | 76,082 |
| 20 Sep 2019 | INR | 434 | 465 | 433.2 | 457.4 | 457.4 | +23.45 (+5.40%) | 74,735 |
| 19 Sep 2019 | INR | 444 | 444.7 | 428.3 | 433.95 | 433.95 | -7.45 (-1.69%) | 62,219 |
| 18 Sep 2019 | INR | 448.3 | 451.9 | 436.4 | 441.4 | 441.4 | -4.2 (-0.94%) | 43,683 |
| 17 Sep 2019 | INR | 466 | 472.4 | 444.1 | 445.6 | 445.6 | -16.85 (-3.64%) | 46,885 |
| 16 Sep 2019 | INR | 460.2 | 469.45 | 458.3 | 462.45 | 462.45 | -3.65 (-0.78%) | 22,170 |
| 13 Sep 2019 | INR | 472.55 | 472.55 | 460.5 | 466.1 | 466.1 | -1.75 (-0.37%) | 20,069 |
| 12 Sep 2019 | INR | 477 | 478.5 | 467 | 467.85 | 467.85 | -5.6 (-1.18%) | 59,191 |
| 11 Sep 2019 | INR | 462.4 | 478.2 | 461 | 473.45 | 473.45 | +16.8 (+3.68%) | 98,693 |
