| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,628 | 1,631.2 | 1,592.5 | 1,620.6 | 1,620.6 | -10.6 (-0.65%) | 593,215 |
| 24 Oct 2019 | INR | 1,673.5 | 1,680.95 | 1,623 | 1,631.2 | 1,631.2 | -42 (-2.51%) | 576,194 |
| 23 Oct 2019 | INR | 1,675 | 1,717.45 | 1,659.3 | 1,673.2 | 1,673.2 | -1.8 (-0.11%) | 780,998 |
| 22 Oct 2019 | INR | 1,650 | 1,693.5 | 1,645.95 | 1,675 | 1,675 | +26.3 (+1.60%) | 592,793 |
| 18 Oct 2019 | INR | 1,625.55 | 1,656 | 1,620.2 | 1,648.7 | 1,648.7 | +26.15 (+1.61%) | 500,602 |
| 17 Oct 2019 | INR | 1,610.2 | 1,632.4 | 1,608.4 | 1,622.55 | 1,622.55 | +11.3 (+0.70%) | 857,899 |
| 16 Oct 2019 | INR | 1,595 | 1,618 | 1,592 | 1,611.25 | 1,611.25 | +19.25 (+1.21%) | 599,054 |
| 15 Oct 2019 | INR | 1,578.7 | 1,595.5 | 1,574 | 1,592 | 1,592 | +18.3 (+1.16%) | 482,922 |
| 14 Oct 2019 | INR | 1,580.1 | 1,604.5 | 1,569.65 | 1,573.7 | 1,573.7 | -0.55 (-0.03%) | 580,227 |
| 11 Oct 2019 | INR | 1,572.3 | 1,595 | 1,565.05 | 1,574.25 | 1,574.25 | +1.95 (+0.12%) | 508,118 |
| 10 Oct 2019 | INR | 1,586 | 1,598.7 | 1,554.2 | 1,572.3 | 1,572.3 | -15.9 (-1.00%) | 800,313 |
| 9 Oct 2019 | INR | 1,521.4 | 1,595 | 1,515.5 | 1,588.2 | 1,588.2 | +66.8 (+4.39%) | 1,060,171 |
| 7 Oct 2019 | INR | 1,528 | 1,560 | 1,493.2 | 1,521.4 | 1,521.4 | -12 (-0.78%) | 831,879 |
| 4 Oct 2019 | INR | 1,526 | 1,556.45 | 1,526 | 1,533.4 | 1,533.4 | +7.75 (+0.51%) | 730,395 |
| 3 Oct 2019 | INR | 1,543 | 1,552 | 1,500.55 | 1,525.65 | 1,525.65 | -17.6 (-1.14%) | 637,424 |
| 1 Oct 2019 | INR | 1,518.9 | 1,565 | 1,513.1 | 1,543.25 | 1,543.25 | +27.2 (+1.79%) | 1,130,864 |
| 30 Sep 2019 | INR | 1,509.05 | 1,527.8 | 1,478.15 | 1,516.05 | 1,516.05 | +7 (+0.46%) | 825,022 |
| 27 Sep 2019 | INR | 1,487 | 1,520 | 1,477.55 | 1,509.05 | 1,509.05 | +19.25 (+1.29%) | 937,304 |
| 26 Sep 2019 | INR | 1,449.4 | 1,500 | 1,441.95 | 1,489.8 | 1,489.8 | +47.3 (+3.28%) | 1,088,276 |
| 25 Sep 2019 | INR | 1,424.05 | 1,475.05 | 1,424.05 | 1,442.5 | 1,442.5 | +7.2 (+0.50%) | 1,130,201 |
| 24 Sep 2019 | INR | 1,445 | 1,493.8 | 1,421.7 | 1,435.3 | 1,435.3 | -9.75 (-0.67%) | 794,716 |
| 23 Sep 2019 | INR | 1,350 | 1,460.5 | 1,350 | 1,445.05 | 1,445.05 | +117.3 (+8.83%) | 1,148,398 |
| 20 Sep 2019 | INR | 1,241.1 | 1,335 | 1,229.1 | 1,327.75 | 1,327.75 | +93.55 (+7.58%) | 1,018,768 |
| 19 Sep 2019 | INR | 1,240.55 | 1,247 | 1,226.65 | 1,234.2 | 1,234.2 | -13.3 (-1.07%) | 285,936 |
| 18 Sep 2019 | INR | 1,250 | 1,259.9 | 1,237.1 | 1,247.5 | 1,247.5 | +4.35 (+0.35%) | 335,300 |
| 17 Sep 2019 | INR | 1,240 | 1,265 | 1,236 | 1,243.15 | 1,243.15 | +0.65 (+0.05%) | 422,357 |
| 16 Sep 2019 | INR | 1,235 | 1,258.6 | 1,230.6 | 1,242.5 | 1,242.5 | -3.8 (-0.30%) | 353,118 |
| 13 Sep 2019 | INR | 1,227.9 | 1,253.8 | 1,223.5 | 1,246.3 | 1,246.3 | +17.25 (+1.40%) | 400,405 |
| 12 Sep 2019 | INR | 1,232 | 1,247 | 1,213.55 | 1,229.05 | 1,229.05 | +4.3 (+0.35%) | 559,365 |
| 11 Sep 2019 | INR | 1,230 | 1,239.1 | 1,216 | 1,224.75 | 1,224.75 | +5.4 (+0.44%) | 697,939 |
