| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2019 | INR | 472.95 | 486 | 461 | 468.65 | 468.65 | -2 (-0.42%) | 130,151 |
| 27 Oct 2019 | INR | 473.95 | 474 | 467 | 470.65 | 470.65 | -0.55 (-0.12%) | 4,740 |
| 25 Oct 2019 | INR | 463 | 475 | 462.95 | 471.2 | 471.2 | +8.3 (+1.79%) | 50,015 |
| 24 Oct 2019 | INR | 469 | 474 | 461 | 462.9 | 462.9 | -3.3 (-0.71%) | 64,411 |
| 23 Oct 2019 | INR | 470.7 | 475 | 464 | 466.2 | 466.2 | -6.55 (-1.39%) | 42,090 |
| 22 Oct 2019 | INR | 474.85 | 475 | 468.3 | 472.75 | 472.75 | +1.35 (+0.29%) | 40,038 |
| 18 Oct 2019 | INR | 462.95 | 475 | 461.55 | 471.4 | 471.4 | +9 (+1.95%) | 56,204 |
| 17 Oct 2019 | INR | 469.15 | 471.2 | 458.35 | 462.4 | 462.4 | -3.15 (-0.68%) | 47,276 |
| 16 Oct 2019 | INR | 470.05 | 474.55 | 463.75 | 465.55 | 465.55 | -4.5 (-0.96%) | 32,067 |
| 15 Oct 2019 | INR | 467.3 | 472.65 | 465.4 | 470.05 | 470.05 | -0.15 (-0.03%) | 134,049 |
| 14 Oct 2019 | INR | 474.95 | 475 | 467.55 | 470.2 | 470.2 | +1.3 (+0.28%) | 282,667 |
| 11 Oct 2019 | INR | 479.95 | 479.95 | 467.25 | 468.9 | 468.9 | -3.85 (-0.81%) | 154,050 |
| 10 Oct 2019 | INR | 467.2 | 475 | 464.35 | 472.75 | 472.75 | +2.7 (+0.57%) | 30,780 |
| 9 Oct 2019 | INR | 468.55 | 473.55 | 459.45 | 470.05 | 470.05 | +3.6 (+0.77%) | 293,511 |
| 7 Oct 2019 | INR | 468.95 | 469 | 458 | 466.45 | 466.45 | -3.2 (-0.68%) | 60,593 |
| 4 Oct 2019 | INR | 466.7 | 475.4 | 453.35 | 469.65 | 469.65 | +4.65 (+1.00%) | 225,262 |
| 3 Oct 2019 | INR | 454.9 | 469.6 | 446 | 465 | 465 | +9.95 (+2.19%) | 124,063 |
| 1 Oct 2019 | INR | 468 | 475 | 450.55 | 455.05 | 455.05 | -14.5 (-3.09%) | 633,906 |
| 30 Sep 2019 | INR | 477 | 479 | 454.55 | 469.55 | 469.55 | +5.4 (+1.16%) | 318,855 |
| 27 Sep 2019 | INR | 460 | 469.85 | 448 | 464.15 | 464.15 | +8.4 (+1.84%) | 308,447 |
| 26 Sep 2019 | INR | 454.95 | 459.95 | 450 | 455.75 | 455.75 | +2.45 (+0.54%) | 65,809 |
| 25 Sep 2019 | INR | 448.9 | 468 | 448.35 | 453.3 | 453.3 | +4.65 (+1.04%) | 200,364 |
| 24 Sep 2019 | INR | 464 | 464.8 | 447 | 448.65 | 448.65 | -18 (-3.86%) | 153,305 |
| 23 Sep 2019 | INR | 475 | 484.1 | 461.5 | 466.65 | 466.65 | -17.35 (-3.58%) | 208,605 |
| 20 Sep 2019 | INR | 451.6 | 488 | 447.1 | 484 | 484 | +36.95 (+8.27%) | 397,254 |
| 19 Sep 2019 | INR | 459.6 | 460 | 443.95 | 447.05 | 447.05 | -11.25 (-2.45%) | 73,086 |
| 18 Sep 2019 | INR | 463.4 | 467.4 | 455.05 | 458.3 | 458.3 | -5 (-1.08%) | 95,377 |
| 17 Sep 2019 | INR | 464.55 | 469 | 458.1 | 463.3 | 463.3 | +0.1 (+0.02%) | 162,275 |
| 16 Sep 2019 | INR | 459.9 | 465 | 455.8 | 463.2 | 463.2 | +3.6 (+0.78%) | 121,194 |
| 13 Sep 2019 | INR | 463.35 | 463.4 | 453 | 459.6 | 459.6 | -3.6 (-0.78%) | 106,190 |
