| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 264.75 | 264.75 | 256.9 | 258.85 | 258.85 | -4.4 (-1.67%) | 131,776 |
| 24 Oct 2019 | INR | 268.3 | 271.05 | 258 | 263.25 | 263.25 | -3.75 (-1.40%) | 227,290 |
| 23 Oct 2019 | INR | 261.6 | 274.3 | 259.1 | 267 | 267 | +6 (+2.30%) | 614,603 |
| 22 Oct 2019 | INR | 261.95 | 268.75 | 258.8 | 261 | 261 | -0.7 (-0.27%) | 270,373 |
| 18 Oct 2019 | INR | 257.2 | 266 | 256.05 | 261.7 | 261.7 | +5.55 (+2.17%) | 305,292 |
| 17 Oct 2019 | INR | 252 | 259 | 248.65 | 256.15 | 256.15 | +5 (+1.99%) | 270,737 |
| 16 Oct 2019 | INR | 251 | 259.3 | 247.5 | 251.15 | 251.15 | -4.05 (-1.59%) | 234,106 |
| 15 Oct 2019 | INR | 240.2 | 259.9 | 240.2 | 255.2 | 255.2 | +14.7 (+6.11%) | 478,533 |
| 14 Oct 2019 | INR | 241 | 243 | 238.2 | 240.5 | 240.5 | +0.7 (+0.29%) | 108,337 |
| 11 Oct 2019 | INR | 244.1 | 245.1 | 237 | 239.8 | 239.8 | -1.75 (-0.72%) | 111,515 |
| 10 Oct 2019 | INR | 242.5 | 250 | 240.05 | 241.55 | 241.55 | -1.05 (-0.43%) | 201,205 |
| 9 Oct 2019 | INR | 239.9 | 245.5 | 235.7 | 242.6 | 242.6 | +3.65 (+1.53%) | 225,394 |
| 7 Oct 2019 | INR | 244.7 | 245.65 | 236.75 | 238.95 | 238.95 | -4.9 (-2.01%) | 86,964 |
| 4 Oct 2019 | INR | 248.05 | 252 | 242.8 | 243.85 | 243.85 | -2.55 (-1.03%) | 126,536 |
| 3 Oct 2019 | INR | 248.7 | 251.6 | 244 | 246.4 | 246.4 | -5.15 (-2.05%) | 116,121 |
| 1 Oct 2019 | INR | 263.35 | 265.75 | 245.15 | 251.55 | 251.55 | -11.75 (-4.46%) | 142,227 |
| 30 Sep 2019 | INR | 271.55 | 271.7 | 260 | 263.3 | 263.3 | -9.8 (-3.59%) | 127,979 |
| 27 Sep 2019 | INR | 279.7 | 283.5 | 271.75 | 273.1 | 273.1 | -5.25 (-1.89%) | 212,163 |
| 26 Sep 2019 | INR | 277.3 | 283.8 | 276.1 | 278.35 | 278.35 | +2.75 (+1.00%) | 204,766 |
| 25 Sep 2019 | INR | 282.4 | 286.5 | 271 | 275.6 | 275.6 | -5.95 (-2.11%) | 334,303 |
| 24 Sep 2019 | INR | 282 | 291 | 278.15 | 281.55 | 281.55 | 0.0 (0.0%) | 337,014 |
| 23 Sep 2019 | INR | 273 | 294 | 270.25 | 281.55 | 281.55 | +13 (+4.84%) | 416,783 |
| 20 Sep 2019 | INR | 258.95 | 275 | 255.55 | 268.55 | 268.55 | +11.1 (+4.31%) | 309,180 |
| 19 Sep 2019 | INR | 266.15 | 267.05 | 255 | 257.45 | 257.45 | -8.15 (-3.07%) | 135,028 |
| 18 Sep 2019 | INR | 268 | 271.95 | 264 | 265.6 | 265.6 | +0.15 (+0.06%) | 207,146 |
| 17 Sep 2019 | INR | 281 | 283.75 | 263.95 | 265.45 | 265.45 | -15.85 (-5.63%) | 205,597 |
| 16 Sep 2019 | INR | 269 | 287.55 | 267 | 281.3 | 281.3 | +6.95 (+2.53%) | 382,668 |
| 13 Sep 2019 | INR | 267.05 | 276 | 265.6 | 274.35 | 274.35 | +4.4 (+1.63%) | 402,289 |
| 12 Sep 2019 | INR | 265.75 | 286.7 | 263.2 | 269.95 | 269.95 | +6 (+2.27%) | 802,889 |
| 11 Sep 2019 | INR | 256 | 266.4 | 255 | 263.95 | 263.95 | +9.3 (+3.65%) | 392,021 |
