| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 278 | 280.45 | 275.05 | 278.95 | 278.95 | +2.5 (+0.90%) | 2,375 |
| 24 Oct 2019 | INR | 270.25 | 279.85 | 270.25 | 276.45 | 276.45 | +4.5 (+1.65%) | 7,653 |
| 23 Oct 2019 | INR | 282.5 | 289.45 | 270 | 271.95 | 271.95 | -18.35 (-6.32%) | 20,206 |
| 22 Oct 2019 | INR | 288.65 | 292 | 286 | 290.3 | 290.3 | +4.85 (+1.70%) | 5,133 |
| 18 Oct 2019 | INR | 283.95 | 294.85 | 280.15 | 285.45 | 285.45 | -1.05 (-0.37%) | 6,686 |
| 17 Oct 2019 | INR | 286.2 | 290 | 275.25 | 286.5 | 286.5 | +4.3 (+1.52%) | 5,259 |
| 16 Oct 2019 | INR | 270.1 | 285 | 270.1 | 282.2 | 282.2 | +2.4 (+0.86%) | 1,869 |
| 15 Oct 2019 | INR | 275.75 | 287.9 | 273.15 | 279.8 | 279.8 | +5.05 (+1.84%) | 3,589 |
| 14 Oct 2019 | INR | 273.7 | 277.55 | 271.2 | 274.75 | 274.75 | +3.15 (+1.16%) | 1,842 |
| 11 Oct 2019 | INR | 276.6 | 279.15 | 270.2 | 271.6 | 271.6 | -2.75 (-1.00%) | 2,316 |
| 10 Oct 2019 | INR | 280 | 283.6 | 271.55 | 274.35 | 274.35 | -3.25 (-1.17%) | 2,172 |
| 9 Oct 2019 | INR | 284.1 | 285.05 | 275 | 277.6 | 277.6 | -5.9 (-2.08%) | 2,790 |
| 7 Oct 2019 | INR | 285.6 | 288.95 | 281.55 | 283.5 | 283.5 | -4.4 (-1.53%) | 1,072 |
| 4 Oct 2019 | INR | 286.3 | 293.55 | 285.05 | 287.9 | 287.9 | +1.95 (+0.68%) | 1,661 |
| 3 Oct 2019 | INR | 290.25 | 292.75 | 285 | 285.95 | 285.95 | -6.8 (-2.32%) | 1,694 |
| 1 Oct 2019 | INR | 297.15 | 302.75 | 288.1 | 292.75 | 292.75 | -8.85 (-2.93%) | 3,857 |
| 30 Sep 2019 | INR | 314.9 | 314.9 | 295 | 301.6 | 301.6 | +1.1 (+0.37%) | 1,910 |
| 27 Sep 2019 | INR | 300 | 305.05 | 297.1 | 300.5 | 300.5 | -2.8 (-0.92%) | 4,642 |
| 26 Sep 2019 | INR | 310.25 | 315.55 | 300.15 | 303.3 | 303.3 | -10.6 (-3.38%) | 5,248 |
| 25 Sep 2019 | INR | 324 | 324 | 307.25 | 313.9 | 313.9 | -5.3 (-1.66%) | 107,800 |
| 24 Sep 2019 | INR | 300 | 346.3 | 295.4 | 319.2 | 319.2 | +25.7 (+8.76%) | 22,584 |
| 23 Sep 2019 | INR | 303.7 | 305.5 | 290.2 | 293.5 | 293.5 | -2.75 (-0.93%) | 6,470 |
| 20 Sep 2019 | INR | 285.7 | 305.15 | 285.7 | 296.25 | 296.25 | +7.9 (+2.74%) | 7,159 |
| 19 Sep 2019 | INR | 296 | 303.05 | 286.25 | 288.35 | 288.35 | -8.1 (-2.73%) | 2,659 |
| 18 Sep 2019 | INR | 305.4 | 307 | 296.1 | 296.45 | 296.45 | -8.65 (-2.84%) | 876 |
| 17 Sep 2019 | INR | 299.3 | 316 | 299.3 | 305.1 | 305.1 | +6 (+2.01%) | 15,544 |
| 16 Sep 2019 | INR | 298.8 | 301.35 | 293.7 | 299.1 | 299.1 | +5 (+1.70%) | 8,064 |
| 13 Sep 2019 | INR | 290.2 | 296.8 | 290.2 | 294.1 | 294.1 | +0.7 (+0.24%) | 2,404 |
| 12 Sep 2019 | INR | 299.85 | 299.85 | 290.85 | 293.4 | 293.4 | +1.35 (+0.46%) | 3,325 |
| 11 Sep 2019 | INR | 302.95 | 302.95 | 290.05 | 292.05 | 292.05 | -8.5 (-2.83%) | 5,815 |
