| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 482 | 488 | 479 | 481.75 | 481.75 | +1.3 (+0.27%) | 15,532 |
| 24 Oct 2019 | INR | 483 | 488.65 | 478.5 | 480.45 | 480.45 | -0.35 (-0.07%) | 10,432 |
| 23 Oct 2019 | INR | 476.95 | 483 | 475.85 | 480.8 | 480.8 | +3.3 (+0.69%) | 5,479 |
| 22 Oct 2019 | INR | 500 | 500 | 469.1 | 477.5 | 477.5 | -13.95 (-2.84%) | 16,568 |
| 18 Oct 2019 | INR | 485 | 495 | 477 | 491.45 | 491.45 | +7 (+1.44%) | 4,930 |
| 17 Oct 2019 | INR | 494.1 | 496.8 | 482 | 484.45 | 484.45 | -3.3 (-0.68%) | 3,923 |
| 16 Oct 2019 | INR | 478.6 | 489.4 | 478.6 | 487.75 | 487.75 | +4.55 (+0.94%) | 3,500 |
| 15 Oct 2019 | INR | 480.3 | 485 | 479.95 | 483.2 | 483.2 | +1.8 (+0.37%) | 7,525 |
| 14 Oct 2019 | INR | 476 | 502.9 | 476 | 481.4 | 481.4 | -6.45 (-1.32%) | 2,568 |
| 11 Oct 2019 | INR | 491.3 | 495 | 481.2 | 487.85 | 487.85 | -6.25 (-1.26%) | 2,632 |
| 10 Oct 2019 | INR | 490 | 497.5 | 483.65 | 494.1 | 494.1 | +6.45 (+1.32%) | 2,088 |
| 9 Oct 2019 | INR | 483.05 | 490.7 | 480.1 | 487.65 | 487.65 | +7.9 (+1.65%) | 1,911 |
| 7 Oct 2019 | INR | 480 | 493.05 | 475.05 | 479.75 | 479.75 | -3.4 (-0.70%) | 4,392 |
| 4 Oct 2019 | INR | 490.1 | 501.3 | 481.05 | 483.15 | 483.15 | -13.5 (-2.72%) | 4,567 |
| 3 Oct 2019 | INR | 506.7 | 515.95 | 495.3 | 496.65 | 496.65 | -0.55 (-0.11%) | 3,784 |
| 1 Oct 2019 | INR | 498.5 | 511.3 | 490.15 | 497.2 | 497.2 | -11.05 (-2.17%) | 8,761 |
| 30 Sep 2019 | INR | 499 | 510 | 493.1 | 508.25 | 508.25 | +8.15 (+1.63%) | 3,458 |
| 27 Sep 2019 | INR | 486.05 | 515.85 | 486 | 500.1 | 500.1 | +2.8 (+0.56%) | 4,605 |
| 26 Sep 2019 | INR | 486.15 | 508.9 | 486.1 | 497.3 | 497.3 | +1.25 (+0.25%) | 2,245 |
| 25 Sep 2019 | INR | 519.95 | 536.8 | 495.05 | 496.05 | 496.05 | -18.15 (-3.53%) | 4,530 |
| 24 Sep 2019 | INR | 495.4 | 518 | 486.9 | 514.2 | 514.2 | +22.1 (+4.49%) | 25,863 |
| 23 Sep 2019 | INR | 484.95 | 499.9 | 480.3 | 492.1 | 492.1 | -0.25 (-0.05%) | 19,091 |
| 20 Sep 2019 | INR | 479.25 | 504 | 476.1 | 492.35 | 492.35 | +9.35 (+1.94%) | 7,827 |
| 19 Sep 2019 | INR | 478.05 | 489.95 | 476.1 | 483 | 483 | -3.35 (-0.69%) | 3,883 |
| 18 Sep 2019 | INR | 493.25 | 493.25 | 479.8 | 486.35 | 486.35 | -6.2 (-1.26%) | 4,126 |
| 17 Sep 2019 | INR | 480.25 | 498.6 | 478 | 492.55 | 492.55 | -0.65 (-0.13%) | 17,216 |
| 16 Sep 2019 | INR | 496.15 | 508.9 | 486.5 | 493.2 | 493.2 | -12.05 (-2.38%) | 3,547 |
| 13 Sep 2019 | INR | 500.1 | 509.85 | 500 | 505.25 | 505.25 | 0.0 (0.0%) | 5,399 |
| 12 Sep 2019 | INR | 496.8 | 507.4 | 496.75 | 505.25 | 505.25 | +8.45 (+1.70%) | 16,239 |
| 11 Sep 2019 | INR | 484.15 | 498 | 479.95 | 496.8 | 496.8 | +11.65 (+2.40%) | 6,321 |
