| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 2,851 | 2,930 | 2,835 | 2,851.1 | 570.22 | +5.05 (+0.18%) | 2,506,775 |
| 24 Oct 2019 | INR | 2,840 | 2,879 | 2,835 | 2,846.05 | 569.21 | +20.7 (+0.73%) | 1,339,020 |
| 23 Oct 2019 | INR | 2,716.55 | 2,893 | 2,703 | 2,825.35 | 565.07 | +111.55 (+4.11%) | 2,920,775 |
| 22 Oct 2019 | INR | 2,694.9 | 2,749 | 2,694.9 | 2,713.8 | 542.76 | +20.1 (+0.75%) | 670,180 |
| 18 Oct 2019 | INR | 2,677.9 | 2,721.95 | 2,664.5 | 2,693.7 | 538.74 | +15.8 (+0.59%) | 907,425 |
| 17 Oct 2019 | INR | 2,635 | 2,688.4 | 2,618 | 2,677.9 | 535.58 | +43.95 (+1.67%) | 1,369,300 |
| 16 Oct 2019 | INR | 2,635 | 2,648.25 | 2,590 | 2,633.95 | 526.79 | +9.3 (+0.35%) | 1,701,515 |
| 15 Oct 2019 | INR | 2,625 | 2,669.85 | 2,588 | 2,624.65 | 524.93 | +12 (+0.46%) | 2,789,195 |
| 14 Oct 2019 | INR | 2,699 | 2,713.45 | 2,595.2 | 2,612.65 | 522.53 | -81.3 (-3.02%) | 2,123,715 |
| 11 Oct 2019 | INR | 2,739.5 | 2,746 | 2,686 | 2,693.95 | 538.79 | -49.45 (-1.80%) | 809,940 |
| 10 Oct 2019 | INR | 2,745.5 | 2,789 | 2,722.25 | 2,743.4 | 548.68 | -5.3 (-0.19%) | 859,950 |
| 9 Oct 2019 | INR | 2,650.5 | 2,760 | 2,650.1 | 2,748.7 | 549.74 | +98 (+3.70%) | 1,064,975 |
| 7 Oct 2019 | INR | 2,670.05 | 2,690.95 | 2,637.55 | 2,650.7 | 530.14 | -17.25 (-0.65%) | 531,965 |
| 4 Oct 2019 | INR | 2,730 | 2,769 | 2,659.85 | 2,667.95 | 533.59 | -63.05 (-2.31%) | 1,032,855 |
| 3 Oct 2019 | INR | 2,678.95 | 2,749.15 | 2,642.15 | 2,731 | 546.2 | +48 (+1.79%) | 1,034,010 |
| 1 Oct 2019 | INR | 2,745 | 2,760 | 2,652.05 | 2,683 | 536.6 | -68.95 (-2.51%) | 1,793,235 |
| 30 Sep 2019 | INR | 2,754 | 2,774.9 | 2,737 | 2,751.95 | 550.39 | -0.45 (-0.02%) | 761,940 |
| 27 Sep 2019 | INR | 2,768.1 | 2,799 | 2,736.5 | 2,752.4 | 550.48 | -16.5 (-0.60%) | 1,497,535 |
| 26 Sep 2019 | INR | 2,780 | 2,795 | 2,741.05 | 2,768.9 | 553.78 | -18.85 (-0.68%) | 1,887,370 |
| 25 Sep 2019 | INR | 2,876.5 | 2,890.8 | 2,760 | 2,787.75 | 557.55 | -93.85 (-3.26%) | 1,189,870 |
| 24 Sep 2019 | INR | 2,955 | 2,977.5 | 2,871 | 2,881.6 | 576.32 | -67.55 (-2.29%) | 1,569,070 |
| 23 Sep 2019 | INR | 2,933.4 | 3,003 | 2,863.65 | 2,949.15 | 589.83 | +85.5 (+2.99%) | 2,894,915 |
| 20 Sep 2019 | INR | 2,700 | 2,935 | 2,692.55 | 2,863.65 | 572.73 | +161.2 (+5.96%) | 2,523,980 |
| 19 Sep 2019 | INR | 2,742 | 2,743.5 | 2,675.7 | 2,702.45 | 540.49 | -37.95 (-1.38%) | 1,803,925 |
| 18 Sep 2019 | INR | 2,752.95 | 2,784.65 | 2,710.4 | 2,740.4 | 548.08 | +5.85 (+0.21%) | 1,308,900 |
| 17 Sep 2019 | INR | 2,803.5 | 2,822.2 | 2,725 | 2,734.55 | 546.91 | -62.95 (-2.25%) | 1,269,960 |
| 16 Sep 2019 | INR | 2,771.1 | 2,805 | 2,731.3 | 2,797.5 | 559.5 | +23.2 (+0.84%) | 1,277,055 |
| 13 Sep 2019 | INR | 2,729 | 2,780.35 | 2,710.5 | 2,774.3 | 554.86 | +65.45 (+2.42%) | 1,670,560 |
| 12 Sep 2019 | INR | 2,834.95 | 2,838.95 | 2,700.4 | 2,708.85 | 541.77 | -106.2 (-3.77%) | 1,343,185 |
| 11 Sep 2019 | INR | 2,798 | 2,842 | 2,790 | 2,815.05 | 563.01 | +21.55 (+0.77%) | 867,595 |
