| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2019 | INR | 430.55 | 432 | 425 | 426.4 | 426.4 | -1.85 (-0.43%) | 8,124 |
| 29 Oct 2019 | INR | 424 | 434.95 | 423 | 428.25 | 428.25 | +4.85 (+1.15%) | 15,229 |
| 27 Oct 2019 | INR | 429.9 | 434.7 | 420.15 | 423.4 | 423.4 | -2.75 (-0.65%) | 3,519 |
| 25 Oct 2019 | INR | 419.4 | 432.4 | 419.4 | 426.15 | 426.15 | +5.7 (+1.36%) | 34,936 |
| 24 Oct 2019 | INR | 396.05 | 434.05 | 388 | 420.45 | 420.45 | +23.1 (+5.81%) | 43,597 |
| 23 Oct 2019 | INR | 419.85 | 420.9 | 390.1 | 397.35 | 397.35 | -16.55 (-4.00%) | 34,080 |
| 22 Oct 2019 | INR | 412.05 | 448.9 | 378.95 | 413.9 | 413.9 | +2.55 (+0.62%) | 109,880 |
| 18 Oct 2019 | INR | 401.6 | 418 | 401.55 | 411.35 | 411.35 | +6.4 (+1.58%) | 11,889 |
| 17 Oct 2019 | INR | 408.95 | 422 | 400.55 | 404.95 | 404.95 | -2.2 (-0.54%) | 34,023 |
| 16 Oct 2019 | INR | 382.95 | 412 | 363.15 | 407.15 | 407.15 | +37.1 (+10.03%) | 58,701 |
| 15 Oct 2019 | INR | 385.8 | 385.8 | 354.95 | 370.05 | 370.05 | -4.55 (-1.21%) | 41,420 |
| 14 Oct 2019 | INR | 388 | 388 | 363 | 374.6 | 374.6 | +0.05 (+0.01%) | 5,953 |
| 11 Oct 2019 | INR | 363 | 382 | 363 | 374.55 | 374.55 | +1.75 (+0.47%) | 9,461 |
| 10 Oct 2019 | INR | 367.15 | 377 | 367 | 372.8 | 372.8 | +5.85 (+1.59%) | 9,331 |
| 9 Oct 2019 | INR | 370 | 375 | 353 | 366.95 | 366.95 | -3.2 (-0.86%) | 9,985 |
| 7 Oct 2019 | INR | 345.55 | 382.45 | 345.55 | 370.15 | 370.15 | +6.9 (+1.90%) | 22,278 |
| 4 Oct 2019 | INR | 360.2 | 377.9 | 360.2 | 363.25 | 363.25 | -5.2 (-1.41%) | 6,382 |
| 3 Oct 2019 | INR | 351.6 | 377.05 | 349.8 | 368.45 | 368.45 | +18.65 (+5.33%) | 24,089 |
| 1 Oct 2019 | INR | 383.9 | 384 | 336.6 | 349.8 | 349.8 | -24.15 (-6.46%) | 33,448 |
| 30 Sep 2019 | INR | 372.65 | 379.95 | 362.3 | 373.95 | 373.95 | -0.8 (-0.21%) | 20,872 |
| 27 Sep 2019 | INR | 390.4 | 395.95 | 358.55 | 374.75 | 374.75 | -19.2 (-4.87%) | 47,163 |
| 26 Sep 2019 | INR | 410 | 410 | 392 | 393.95 | 393.95 | -7.4 (-1.84%) | 11,069 |
| 25 Sep 2019 | INR | 412 | 412 | 386.15 | 401.35 | 401.35 | -9.7 (-2.36%) | 109,859 |
| 24 Sep 2019 | INR | 416 | 429 | 408 | 411.05 | 411.05 | -5.2 (-1.25%) | 18,806 |
| 23 Sep 2019 | INR | 428.35 | 436 | 414 | 416.25 | 416.25 | -12.1 (-2.82%) | 17,940 |
| 20 Sep 2019 | INR | 424.05 | 445 | 412 | 428.35 | 428.35 | +7.1 (+1.69%) | 19,184 |
| 19 Sep 2019 | INR | 441.5 | 441.5 | 414 | 421.25 | 421.25 | -17.3 (-3.94%) | 17,616 |
| 18 Sep 2019 | INR | 465.3 | 474 | 432.3 | 438.55 | 438.55 | -26.9 (-5.78%) | 34,560 |
| 17 Sep 2019 | INR | 483.7 | 483.7 | 461 | 465.45 | 465.45 | -10.4 (-2.19%) | 13,330 |
| 16 Sep 2019 | INR | 478 | 485.05 | 465 | 475.85 | 475.85 | +8.45 (+1.81%) | 141,584 |
