| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Oct 2019 | INR | 284.95 | 284.95 | 280.25 | 281.3 | 281.3 | -1.05 (-0.37%) | 12,185,529 |
| 25 Oct 2019 | INR | 265.8 | 284.15 | 263.55 | 282.35 | 282.35 | +19.3 (+7.34%) | 105,518,180 |
| 24 Oct 2019 | INR | 276 | 277.65 | 248.65 | 263.05 | 263.05 | -12.3 (-4.47%) | 63,943,183 |
| 23 Oct 2019 | INR | 270.75 | 277.8 | 268.65 | 275.35 | 275.35 | +5 (+1.85%) | 31,789,622 |
| 22 Oct 2019 | INR | 270.4 | 275 | 268.5 | 270.35 | 270.35 | +1.15 (+0.43%) | 27,574,295 |
| 18 Oct 2019 | INR | 264.4 | 271.35 | 263.2 | 269.2 | 269.2 | +3.9 (+1.47%) | 33,203,721 |
| 17 Oct 2019 | INR | 256.4 | 266 | 255.6 | 265.3 | 265.3 | +9.35 (+3.65%) | 37,061,013 |
| 16 Oct 2019 | INR | 259.3 | 261.95 | 255 | 255.95 | 255.95 | -2.55 (-0.99%) | 30,892,295 |
| 15 Oct 2019 | INR | 256.45 | 259.9 | 254.8 | 258.5 | 258.5 | +3.2 (+1.25%) | 23,444,973 |
| 14 Oct 2019 | INR | 256.95 | 259.4 | 254 | 255.3 | 255.3 | +0.65 (+0.26%) | 28,265,136 |
| 11 Oct 2019 | INR | 256.2 | 261.4 | 251.5 | 254.65 | 254.65 | +0.5 (+0.20%) | 43,272,106 |
| 10 Oct 2019 | INR | 258 | 258 | 252.6 | 254.15 | 254.15 | -7.65 (-2.92%) | 37,577,511 |
| 9 Oct 2019 | INR | 250.1 | 262 | 244.35 | 261.8 | 261.8 | +12.75 (+5.12%) | 60,328,507 |
| 7 Oct 2019 | INR | 251.5 | 253.4 | 246.85 | 249.05 | 249.05 | -0.6 (-0.24%) | 39,160,623 |
| 4 Oct 2019 | INR | 258.5 | 260.5 | 248.55 | 249.65 | 249.65 | -5.7 (-2.23%) | 60,029,186 |
| 3 Oct 2019 | INR | 254 | 260.7 | 250.1 | 255.35 | 255.35 | -0.9 (-0.35%) | 56,207,921 |
| 1 Oct 2019 | INR | 272.75 | 275.5 | 245.55 | 256.25 | 256.25 | -14.75 (-5.44%) | 79,350,077 |
| 30 Sep 2019 | INR | 281.4 | 281.85 | 270.15 | 271 | 271 | -10 (-3.56%) | 41,094,131 |
| 27 Sep 2019 | INR | 282.7 | 286.05 | 280 | 281 | 281 | -1.75 (-0.62%) | 37,851,718 |
| 26 Sep 2019 | INR | 281.5 | 289.9 | 277 | 282.75 | 282.75 | +3.45 (+1.24%) | 79,005,946 |
| 25 Sep 2019 | INR | 297 | 297.5 | 278.7 | 279.3 | 279.3 | -21.7 (-7.21%) | 73,063,465 |
| 24 Sep 2019 | INR | 313.15 | 315.15 | 300.8 | 301 | 301 | -12.7 (-4.05%) | 40,096,711 |
| 23 Sep 2019 | INR | 307.55 | 316 | 300.4 | 313.7 | 313.7 | +11.95 (+3.96%) | 54,178,171 |
| 20 Sep 2019 | INR | 274.5 | 307.65 | 268.4 | 301.75 | 301.75 | +27.25 (+9.93%) | 84,481,749 |
| 19 Sep 2019 | INR | 279.95 | 279.95 | 273.05 | 274.5 | 274.5 | -5.9 (-2.10%) | 23,387,797 |
| 18 Sep 2019 | INR | 277.2 | 282.95 | 274.4 | 280.4 | 280.4 | +6.25 (+2.28%) | 25,478,758 |
| 17 Sep 2019 | INR | 285 | 286.45 | 273 | 274.15 | 274.15 | -10.15 (-3.57%) | 21,533,362 |
| 16 Sep 2019 | INR | 288.2 | 290.45 | 283.8 | 284.3 | 284.3 | -7.6 (-2.60%) | 18,267,680 |
| 13 Sep 2019 | INR | 285 | 292.5 | 282 | 291.9 | 291.9 | +5.95 (+2.08%) | 27,303,181 |
| 12 Sep 2019 | INR | 286.75 | 288.8 | 284.15 | 285.95 | 285.95 | +0.75 (+0.26%) | 21,964,832 |
