| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 276.9 | 289.25 | 273.95 | 279.15 | 279.15 | +2.7 (+0.98%) | 496,416 |
| 24 Oct 2019 | INR | 291 | 291.8 | 274.15 | 276.45 | 276.45 | -13 (-4.49%) | 603,900 |
| 23 Oct 2019 | INR | 278.95 | 292.7 | 278.55 | 289.45 | 289.45 | +12.95 (+4.68%) | 1,071,905 |
| 22 Oct 2019 | INR | 268.35 | 281.9 | 267 | 276.5 | 276.5 | +10.45 (+3.93%) | 709,195 |
| 18 Oct 2019 | INR | 263.6 | 271.5 | 262.25 | 266.05 | 266.05 | +4.25 (+1.62%) | 603,856 |
| 17 Oct 2019 | INR | 262.5 | 264.55 | 257.7 | 261.8 | 261.8 | -0.45 (-0.17%) | 417,259 |
| 16 Oct 2019 | INR | 263.15 | 268.9 | 261.3 | 262.25 | 262.25 | -1 (-0.38%) | 306,894 |
| 15 Oct 2019 | INR | 269.7 | 269.7 | 261.1 | 263.25 | 263.25 | -4.6 (-1.72%) | 472,993 |
| 14 Oct 2019 | INR | 284 | 286.45 | 266 | 267.85 | 267.85 | -15.2 (-5.37%) | 1,094,119 |
| 11 Oct 2019 | INR | 276 | 295.4 | 275.1 | 283.05 | 283.05 | +11.2 (+4.12%) | 2,682,710 |
| 10 Oct 2019 | INR | 260 | 276.25 | 260 | 271.85 | 271.85 | +10.6 (+4.06%) | 747,428 |
| 9 Oct 2019 | INR | 262.65 | 263.9 | 259.55 | 261.25 | 261.25 | +0.05 (+0.02%) | 201,368 |
| 7 Oct 2019 | INR | 262.95 | 265 | 259.4 | 261.2 | 261.2 | +0.5 (+0.19%) | 208,789 |
| 4 Oct 2019 | INR | 265 | 265.2 | 260 | 260.7 | 260.7 | -3 (-1.14%) | 283,584 |
| 3 Oct 2019 | INR | 263.05 | 265.35 | 258.95 | 263.7 | 263.7 | -0.5 (-0.19%) | 207,188 |
| 1 Oct 2019 | INR | 266 | 273 | 259.45 | 264.2 | 264.2 | -1.25 (-0.47%) | 522,388 |
| 30 Sep 2019 | INR | 269.5 | 270.8 | 260 | 265.45 | 265.45 | -4.65 (-1.72%) | 338,378 |
| 27 Sep 2019 | INR | 271.8 | 281.9 | 268.8 | 270.1 | 270.1 | -3.6 (-1.32%) | 881,626 |
| 26 Sep 2019 | INR | 266.5 | 279.7 | 256.55 | 273.7 | 273.7 | +7.75 (+2.91%) | 1,168,216 |
| 25 Sep 2019 | INR | 263 | 270.75 | 257.85 | 265.95 | 265.95 | +2.75 (+1.04%) | 1,683,697 |
| 24 Sep 2019 | INR | 239.9 | 269.5 | 236.5 | 263.2 | 263.2 | +24.05 (+10.06%) | 2,528,009 |
| 23 Sep 2019 | INR | 241.7 | 242.6 | 237 | 239.15 | 239.15 | +1.85 (+0.78%) | 888,917 |
| 20 Sep 2019 | INR | 236.3 | 240.7 | 232.35 | 237.3 | 237.3 | +1.95 (+0.83%) | 436,940 |
| 19 Sep 2019 | INR | 238.4 | 240 | 234.35 | 235.35 | 235.35 | +0.2 (+0.09%) | 440,185 |
| 18 Sep 2019 | INR | 234.85 | 237.55 | 234.85 | 235.15 | 235.15 | +1.6 (+0.69%) | 320,753 |
| 17 Sep 2019 | INR | 238.1 | 240.45 | 233 | 233.55 | 233.55 | -3.4 (-1.43%) | 145,650 |
| 16 Sep 2019 | INR | 235 | 244.3 | 232.1 | 236.95 | 236.95 | -2.85 (-1.19%) | 195,308 |
| 13 Sep 2019 | INR | 238 | 241.05 | 236.55 | 239.8 | 239.8 | +2.85 (+1.20%) | 384,603 |
| 12 Sep 2019 | INR | 232 | 239.7 | 232 | 236.95 | 236.95 | +3.1 (+1.33%) | 516,110 |
| 11 Sep 2019 | INR | 236 | 236.6 | 232.15 | 233.85 | 233.85 | +2.15 (+0.93%) | 385,180 |
