| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 243.6 | 243.6 | 212.2 | 231.4 | 231.4 | -13.15 (-5.38%) | 3,299 |
| 24 Oct 2019 | INR | 251.15 | 251.25 | 240.05 | 244.55 | 244.55 | -6.45 (-2.57%) | 1,387 |
| 23 Oct 2019 | INR | 261.35 | 261.35 | 249 | 251 | 251 | -6.55 (-2.54%) | 884 |
| 22 Oct 2019 | INR | 256.45 | 259.8 | 254.8 | 257.55 | 257.55 | -1.45 (-0.56%) | 623 |
| 18 Oct 2019 | INR | 258 | 263.95 | 258 | 259 | 259 | +3.85 (+1.51%) | 2,041 |
| 17 Oct 2019 | INR | 258.35 | 260 | 252 | 255.15 | 255.15 | -4.15 (-1.60%) | 35,950 |
| 16 Oct 2019 | INR | 266.4 | 266.7 | 255 | 259.3 | 259.3 | -6.2 (-2.34%) | 2,131 |
| 15 Oct 2019 | INR | 266.7 | 267.9 | 264 | 265.5 | 265.5 | -0.85 (-0.32%) | 3,065 |
| 14 Oct 2019 | INR | 268.2 | 269.4 | 266 | 266.35 | 266.35 | -6 (-2.20%) | 314 |
| 11 Oct 2019 | INR | 277.25 | 277.25 | 270 | 272.35 | 272.35 | -3.25 (-1.18%) | 344 |
| 10 Oct 2019 | INR | 280.75 | 281.5 | 272.7 | 275.6 | 275.6 | -2.85 (-1.02%) | 417 |
| 9 Oct 2019 | INR | 282.7 | 284.15 | 275.85 | 278.45 | 278.45 | -12.45 (-4.28%) | 316 |
| 7 Oct 2019 | INR | 297 | 299.5 | 287 | 290.9 | 290.9 | -7.35 (-2.46%) | 887 |
| 4 Oct 2019 | INR | 303.55 | 306.85 | 296 | 298.25 | 298.25 | -6.05 (-1.99%) | 607 |
| 3 Oct 2019 | INR | 300.4 | 304.85 | 299.6 | 304.3 | 304.3 | +3.1 (+1.03%) | 706 |
| 1 Oct 2019 | INR | 303.45 | 308.5 | 290 | 301.2 | 301.2 | -11.65 (-3.72%) | 2,822 |
| 30 Sep 2019 | INR | 315.55 | 315.55 | 303.95 | 312.85 | 312.85 | -3.2 (-1.01%) | 933 |
| 27 Sep 2019 | INR | 315 | 317.65 | 306.9 | 316.05 | 316.05 | +1.3 (+0.41%) | 751 |
| 26 Sep 2019 | INR | 309.6 | 315 | 306.2 | 314.75 | 314.75 | +10.1 (+3.32%) | 939 |
| 25 Sep 2019 | INR | 309.5 | 309.5 | 297 | 304.65 | 304.65 | -3.6 (-1.17%) | 11,177 |
| 24 Sep 2019 | INR | 287 | 315.9 | 287 | 308.25 | 308.25 | +23.45 (+8.23%) | 3,841 |
| 23 Sep 2019 | INR | 277 | 289.7 | 275 | 284.8 | 284.8 | +14 (+5.17%) | 2,887 |
| 20 Sep 2019 | INR | 266 | 277 | 266 | 270.8 | 270.8 | +8.9 (+3.40%) | 224 |
| 19 Sep 2019 | INR | 270.25 | 271.6 | 260 | 261.9 | 261.9 | -6.3 (-2.35%) | 284 |
| 18 Sep 2019 | INR | 265.85 | 269.8 | 265.85 | 268.2 | 268.2 | +1.6 (+0.60%) | 210 |
| 17 Sep 2019 | INR | 268.75 | 270.35 | 264.5 | 266.6 | 266.6 | -7.25 (-2.65%) | 117 |
| 16 Sep 2019 | INR | 276 | 276 | 272 | 273.85 | 273.85 | -3.75 (-1.35%) | 241 |
| 13 Sep 2019 | INR | 280 | 280.5 | 273 | 277.6 | 277.6 | -2.2 (-0.79%) | 351 |
| 12 Sep 2019 | INR | 283.15 | 283.95 | 277 | 279.8 | 279.8 | +0.6 (+0.21%) | 649 |
| 11 Sep 2019 | INR | 278.5 | 287.1 | 278.5 | 279.2 | 279.2 | +3.3 (+1.20%) | 735 |
