| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 541 | 545 | 528.55 | 533.6 | 533.6 | -5.55 (-1.03%) | 53,448 |
| 24 Oct 2019 | INR | 533 | 541 | 527.05 | 539.15 | 539.15 | +12.15 (+2.31%) | 149,458 |
| 23 Oct 2019 | INR | 524 | 537 | 519.85 | 527 | 527 | +7 (+1.35%) | 116,170 |
| 22 Oct 2019 | INR | 532 | 544 | 510 | 520 | 520 | -8.45 (-1.60%) | 164,260 |
| 18 Oct 2019 | INR | 502.5 | 532 | 500 | 528.45 | 528.45 | +28 (+5.59%) | 293,814 |
| 17 Oct 2019 | INR | 496.15 | 503 | 494 | 500.45 | 500.45 | +4.9 (+0.99%) | 104,665 |
| 16 Oct 2019 | INR | 496.3 | 502 | 493.4 | 495.55 | 495.55 | -1.1 (-0.22%) | 153,413 |
| 15 Oct 2019 | INR | 502.25 | 504.45 | 492 | 496.65 | 496.65 | -3.25 (-0.65%) | 39,868 |
| 14 Oct 2019 | INR | 496 | 503.9 | 496 | 499.9 | 499.9 | +1.8 (+0.36%) | 72,409 |
| 11 Oct 2019 | INR | 492.4 | 499.65 | 491.1 | 498.1 | 498.1 | +8.3 (+1.69%) | 77,635 |
| 10 Oct 2019 | INR | 491.5 | 497.4 | 485 | 489.8 | 489.8 | -1.45 (-0.30%) | 63,454 |
| 9 Oct 2019 | INR | 493.4 | 496.95 | 489 | 491.25 | 491.25 | -0.55 (-0.11%) | 72,159 |
| 7 Oct 2019 | INR | 487 | 510 | 485 | 491.8 | 491.8 | +1.4 (+0.29%) | 142,958 |
| 4 Oct 2019 | INR | 504.95 | 505.45 | 480 | 490.4 | 490.4 | -12.6 (-2.50%) | 54,213 |
| 3 Oct 2019 | INR | 502.5 | 507.55 | 498.95 | 503 | 503 | +4.2 (+0.84%) | 63,646 |
| 1 Oct 2019 | INR | 507.6 | 510 | 495 | 498.8 | 498.8 | -7.55 (-1.49%) | 63,316 |
| 30 Sep 2019 | INR | 497.1 | 507.55 | 496.55 | 506.35 | 506.35 | +9.2 (+1.85%) | 89,450 |
| 27 Sep 2019 | INR | 503 | 507 | 495 | 497.15 | 497.15 | -3.45 (-0.69%) | 104,273 |
| 26 Sep 2019 | INR | 500.1 | 507.9 | 497.1 | 500.6 | 500.6 | +2.35 (+0.47%) | 75,280 |
| 25 Sep 2019 | INR | 510.1 | 514.85 | 495 | 498.25 | 498.25 | -2.4 (-0.48%) | 230,024 |
| 24 Sep 2019 | INR | 498 | 509 | 491.2 | 500.65 | 500.65 | +4.75 (+0.96%) | 82,088 |
| 23 Sep 2019 | INR | 504 | 516.4 | 485 | 495.9 | 495.9 | +5.9 (+1.20%) | 254,105 |
| 20 Sep 2019 | INR | 470 | 498 | 468.85 | 490 | 490 | +22.9 (+4.90%) | 1,346,689 |
| 19 Sep 2019 | INR | 480 | 480.4 | 462 | 467.1 | 467.1 | -10.9 (-2.28%) | 76,519 |
| 18 Sep 2019 | INR | 486.75 | 489.45 | 476.05 | 478 | 478 | -3.65 (-0.76%) | 81,656 |
| 17 Sep 2019 | INR | 490.8 | 496.8 | 474.5 | 481.65 | 481.65 | -5.25 (-1.08%) | 175,562 |
| 16 Sep 2019 | INR | 483 | 504 | 481 | 486.9 | 486.9 | +2.45 (+0.51%) | 321,008 |
| 13 Sep 2019 | INR | 492.1 | 497.4 | 482 | 484.45 | 484.45 | -3.15 (-0.65%) | 182,888 |
| 12 Sep 2019 | INR | 495.35 | 498 | 483.4 | 487.6 | 487.6 | -4.75 (-0.96%) | 143,215 |
| 11 Sep 2019 | INR | 495.5 | 499.45 | 490.05 | 492.35 | 492.35 | -0.05 (-0.01%) | 247,119 |
