| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 518 | 518 | 495 | 499.35 | 499.35 | -11.4 (-2.23%) | 5,218 |
| 24 Oct 2019 | INR | 520 | 529.95 | 502.55 | 510.75 | 510.75 | -9.25 (-1.78%) | 14,137 |
| 23 Oct 2019 | INR | 532 | 537.6 | 514.2 | 520 | 520 | -14.2 (-2.66%) | 20,336 |
| 22 Oct 2019 | INR | 510 | 558 | 497.15 | 534.2 | 534.2 | +29.1 (+5.76%) | 74,049 |
| 18 Oct 2019 | INR | 494 | 510 | 485.1 | 505.1 | 505.1 | +10.4 (+2.10%) | 16,219 |
| 17 Oct 2019 | INR | 504.8 | 506 | 487.25 | 494.7 | 494.7 | +0.55 (+0.11%) | 22,299 |
| 16 Oct 2019 | INR | 506 | 507 | 486.8 | 494.15 | 494.15 | -2.9 (-0.58%) | 5,466 |
| 15 Oct 2019 | INR | 500 | 509 | 494 | 497.05 | 497.05 | -3.3 (-0.66%) | 10,816 |
| 14 Oct 2019 | INR | 502.95 | 509 | 488.45 | 500.35 | 500.35 | +11.9 (+2.44%) | 6,693 |
| 11 Oct 2019 | INR | 478 | 505 | 474.05 | 488.45 | 488.45 | +12.75 (+2.68%) | 17,359 |
| 10 Oct 2019 | INR | 503.6 | 508.7 | 465 | 475.7 | 475.7 | -27.9 (-5.54%) | 11,989 |
| 9 Oct 2019 | INR | 503 | 517.5 | 491.3 | 503.6 | 503.6 | +4.65 (+0.93%) | 12,481 |
| 7 Oct 2019 | INR | 510 | 510 | 495.1 | 498.95 | 498.95 | -11.55 (-2.26%) | 5,075 |
| 4 Oct 2019 | INR | 504.95 | 525 | 500.05 | 510.5 | 510.5 | +7.65 (+1.52%) | 20,696 |
| 3 Oct 2019 | INR | 498 | 514.95 | 485.25 | 502.85 | 502.85 | -4.25 (-0.84%) | 19,783 |
| 1 Oct 2019 | INR | 527 | 527 | 500.55 | 507.1 | 507.1 | -7 (-1.36%) | 8,865 |
| 30 Sep 2019 | INR | 520.75 | 529.05 | 504.5 | 514.1 | 514.1 | -6.7 (-1.29%) | 15,867 |
| 27 Sep 2019 | INR | 514.95 | 526.7 | 512.6 | 520.8 | 520.8 | -2.75 (-0.53%) | 8,254 |
| 26 Sep 2019 | INR | 523.25 | 538.15 | 520 | 523.55 | 523.55 | -0.55 (-0.10%) | 14,236 |
| 25 Sep 2019 | INR | 535 | 535 | 518.1 | 524.1 | 524.1 | -11.2 (-2.09%) | 13,414 |
| 24 Sep 2019 | INR | 542.4 | 545.9 | 531 | 535.3 | 535.3 | -1.4 (-0.26%) | 11,455 |
| 23 Sep 2019 | INR | 541 | 565.2 | 524.7 | 536.7 | 536.7 | +5.3 (+1.00%) | 33,412 |
| 20 Sep 2019 | INR | 510 | 545 | 497.85 | 531.4 | 531.4 | +30.1 (+6.00%) | 20,370 |
| 19 Sep 2019 | INR | 530 | 532 | 492.65 | 501.3 | 501.3 | -27.15 (-5.14%) | 7,232 |
| 18 Sep 2019 | INR | 536 | 547.4 | 523.4 | 528.45 | 528.45 | -9.2 (-1.71%) | 4,548 |
| 17 Sep 2019 | INR | 553 | 560 | 530.05 | 537.65 | 537.65 | -15.9 (-2.87%) | 10,036 |
| 16 Sep 2019 | INR | 553.25 | 567.9 | 541.35 | 553.55 | 553.55 | +0.3 (+0.05%) | 10,937 |
| 13 Sep 2019 | INR | 564 | 564 | 542.3 | 553.25 | 553.25 | +0.9 (+0.16%) | 11,450 |
| 12 Sep 2019 | INR | 555 | 581.95 | 545.1 | 552.35 | 552.35 | +7 (+1.28%) | 26,038 |
| 11 Sep 2019 | INR | 514.75 | 558 | 513.2 | 545.35 | 545.35 | +32.75 (+6.39%) | 47,209 |
