| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2019 | INR | 624 | 626 | 597.2 | 604.9 | 604.9 | -20.95 (-3.35%) | 5,621 |
| 27 Oct 2019 | INR | 595.05 | 636.75 | 573.5 | 625.85 | 625.85 | +25.05 (+4.17%) | 1,633 |
| 25 Oct 2019 | INR | 617 | 617.55 | 596.45 | 600.8 | 600.8 | -16.75 (-2.71%) | 1,964 |
| 24 Oct 2019 | INR | 561.05 | 634.8 | 560.55 | 617.55 | 617.55 | +46.25 (+8.10%) | 49,713 |
| 23 Oct 2019 | INR | 584.95 | 594.2 | 570.55 | 571.3 | 571.3 | -4.85 (-0.84%) | 3,887 |
| 22 Oct 2019 | INR | 569.9 | 579.9 | 566.15 | 576.15 | 576.15 | +6.8 (+1.19%) | 3,850 |
| 18 Oct 2019 | INR | 570 | 575 | 565.55 | 569.35 | 569.35 | -0.9 (-0.16%) | 6,907 |
| 17 Oct 2019 | INR | 560 | 574 | 552.2 | 570.25 | 570.25 | +5.8 (+1.03%) | 8,333 |
| 16 Oct 2019 | INR | 560 | 568.95 | 555.8 | 564.45 | 564.45 | +4.55 (+0.81%) | 5,811 |
| 15 Oct 2019 | INR | 557 | 562 | 550.95 | 559.9 | 559.9 | +1 (+0.18%) | 2,298 |
| 14 Oct 2019 | INR | 575 | 587 | 552.55 | 558.9 | 558.9 | +0.7 (+0.13%) | 1,977 |
| 11 Oct 2019 | INR | 550 | 560 | 545.35 | 558.2 | 558.2 | +2.95 (+0.53%) | 1,211 |
| 10 Oct 2019 | INR | 576.5 | 576.5 | 551.6 | 555.25 | 555.25 | -4 (-0.72%) | 4,270 |
| 9 Oct 2019 | INR | 554 | 564.9 | 546.05 | 559.25 | 559.25 | -0.2 (-0.04%) | 1,324 |
| 7 Oct 2019 | INR | 558.65 | 564.7 | 550.55 | 559.45 | 559.45 | +5.9 (+1.07%) | 2,503 |
| 4 Oct 2019 | INR | 550.55 | 560 | 538.95 | 553.55 | 553.55 | +0.4 (+0.07%) | 3,167 |
| 3 Oct 2019 | INR | 550.8 | 558 | 547.55 | 553.15 | 553.15 | +2.45 (+0.44%) | 888 |
| 1 Oct 2019 | INR | 564.45 | 564.45 | 550.55 | 550.7 | 550.7 | -9.1 (-1.63%) | 1,039 |
| 30 Sep 2019 | INR | 554 | 568.7 | 551 | 559.8 | 559.8 | +6.25 (+1.13%) | 1,094 |
| 27 Sep 2019 | INR | 551.05 | 564.8 | 542.4 | 553.55 | 553.55 | -4 (-0.72%) | 3,771 |
| 26 Sep 2019 | INR | 569 | 569 | 540 | 557.55 | 557.55 | +1.8 (+0.32%) | 1,175 |
| 25 Sep 2019 | INR | 551.35 | 565 | 549.05 | 555.75 | 555.75 | -6.6 (-1.17%) | 2,689 |
| 24 Sep 2019 | INR | 578 | 578 | 546.05 | 562.35 | 562.35 | +1.2 (+0.21%) | 2,607 |
| 23 Sep 2019 | INR | 562 | 569.95 | 543.35 | 561.15 | 561.15 | +3.8 (+0.68%) | 2,897 |
| 20 Sep 2019 | INR | 550.55 | 564 | 549.95 | 557.35 | 557.35 | +9 (+1.64%) | 4,097 |
| 19 Sep 2019 | INR | 555 | 566 | 540.55 | 548.35 | 548.35 | -13.25 (-2.36%) | 4,538 |
| 18 Sep 2019 | INR | 538 | 565.95 | 531 | 561.6 | 561.6 | +28.85 (+5.42%) | 4,551 |
| 17 Sep 2019 | INR | 515.15 | 539 | 515.1 | 532.75 | 532.75 | +21.9 (+4.29%) | 2,484 |
| 16 Sep 2019 | INR | 525 | 526.1 | 503.5 | 510.85 | 510.85 | -0.05 (-0.01%) | 1,720 |
| 13 Sep 2019 | INR | 503 | 516.3 | 497.05 | 510.9 | 510.9 | +5 (+0.99%) | 3,742 |
