| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Oct 2019 | INR | 1,802.8 | 1,805 | 1,783.3 | 1,799.4 | 1,799.4 | +6.1 (+0.34%) | 315,065 |
| 11 Oct 2019 | INR | 1,778 | 1,820 | 1,778 | 1,793.3 | 1,793.3 | +16.65 (+0.94%) | 378,494 |
| 10 Oct 2019 | INR | 1,800.45 | 1,810 | 1,765 | 1,776.65 | 1,776.65 | -23.8 (-1.32%) | 248,852 |
| 9 Oct 2019 | INR | 1,790.1 | 1,816 | 1,782.55 | 1,800.45 | 1,800.45 | +8.45 (+0.47%) | 268,262 |
| 7 Oct 2019 | INR | 1,774.95 | 1,800 | 1,746.3 | 1,792 | 1,792 | +19.45 (+1.10%) | 195,560 |
| 4 Oct 2019 | INR | 1,842 | 1,843 | 1,764.15 | 1,772.55 | 1,772.55 | -61.35 (-3.35%) | 407,671 |
| 3 Oct 2019 | INR | 1,827.1 | 1,839.2 | 1,803.45 | 1,833.9 | 1,833.9 | +7.15 (+0.39%) | 326,448 |
| 1 Oct 2019 | INR | 1,854.7 | 1,854.7 | 1,780.4 | 1,826.75 | 1,826.75 | -16.45 (-0.89%) | 586,992 |
| 30 Sep 2019 | INR | 1,859.95 | 1,872 | 1,834 | 1,843.2 | 1,843.2 | -21.75 (-1.17%) | 307,253 |
| 27 Sep 2019 | INR | 1,865.5 | 1,897.7 | 1,855 | 1,864.95 | 1,864.95 | -19.35 (-1.03%) | 376,555 |
| 26 Sep 2019 | INR | 1,845.9 | 1,898 | 1,834.6 | 1,884.3 | 1,884.3 | +36.6 (+1.98%) | 614,555 |
| 25 Sep 2019 | INR | 1,839.05 | 1,897.35 | 1,810 | 1,847.7 | 1,847.7 | -9.65 (-0.52%) | 400,280 |
| 24 Sep 2019 | INR | 1,839 | 1,892 | 1,790 | 1,857.35 | 1,857.35 | +26.65 (+1.46%) | 861,319 |
| 23 Sep 2019 | INR | 1,729.8 | 1,850 | 1,720.5 | 1,830.7 | 1,830.7 | +104.3 (+6.04%) | 767,743 |
| 20 Sep 2019 | INR | 1,579 | 1,803.15 | 1,565.2 | 1,726.4 | 1,726.4 | +151.2 (+9.60%) | 664,572 |
| 19 Sep 2019 | INR | 1,595 | 1,604.85 | 1,565.4 | 1,575.2 | 1,575.2 | -23.05 (-1.44%) | 227,747 |
| 18 Sep 2019 | INR | 1,588.3 | 1,611.8 | 1,581.2 | 1,598.25 | 1,598.25 | +19.8 (+1.25%) | 367,922 |
| 17 Sep 2019 | INR | 1,581.25 | 1,617.45 | 1,570.55 | 1,578.45 | 1,578.45 | -7.7 (-0.49%) | 459,272 |
| 16 Sep 2019 | INR | 1,570.15 | 1,606.1 | 1,562.05 | 1,586.15 | 1,586.15 | +1.9 (+0.12%) | 298,605 |
| 13 Sep 2019 | INR | 1,575.1 | 1,596.7 | 1,558.8 | 1,584.25 | 1,584.25 | -2.35 (-0.15%) | 269,802 |
| 12 Sep 2019 | INR | 1,580 | 1,627 | 1,580 | 1,586.6 | 1,586.6 | -1.7 (-0.11%) | 509,815 |
| 11 Sep 2019 | INR | 1,565.55 | 1,606 | 1,544.65 | 1,588.3 | 1,588.3 | +22.7 (+1.45%) | 422,809 |
| 9 Sep 2019 | INR | 1,567 | 1,578.45 | 1,553.5 | 1,565.6 | 1,565.6 | -3.05 (-0.19%) | 294,013 |
| 6 Sep 2019 | INR | 1,510 | 1,577 | 1,509.9 | 1,568.65 | 1,568.65 | +76.35 (+5.12%) | 769,963 |
| 5 Sep 2019 | INR | 1,485 | 1,507.95 | 1,476.05 | 1,492.3 | 1,492.3 | +5.05 (+0.34%) | 217,489 |
| 4 Sep 2019 | INR | 1,490.1 | 1,497.2 | 1,458.4 | 1,487.25 | 1,487.25 | -10 (-0.67%) | 380,878 |
| 3 Sep 2019 | INR | 1,520 | 1,539 | 1,488 | 1,497.25 | 1,497.25 | -31.1 (-2.03%) | 344,925 |
| 30 Aug 2019 | INR | 1,534 | 1,547.7 | 1,504.8 | 1,528.35 | 1,528.35 | -9.4 (-0.61%) | 480,892 |
| 29 Aug 2019 | INR | 1,574.6 | 1,580.15 | 1,525.25 | 1,537.75 | 1,537.75 | -42.4 (-2.68%) | 577,563 |
| 28 Aug 2019 | INR | 1,557.1 | 1,593.9 | 1,544.5 | 1,580.15 | 1,580.15 | +14.25 (+0.91%) | 402,898 |
