| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 769.2 | 774 | 769.2 | 772.8 | 77.28 | +0.4 (+0.05%) | 26,710 |
| 24 Oct 2019 | INR | 771.1 | 776.7 | 768.9 | 772.4 | 77.24 | +0.1 (+0.01%) | 46,130 |
| 23 Oct 2019 | INR | 768.1 | 780.4 | 768.1 | 772.3 | 77.23 | +0.2 (+0.03%) | 59,420 |
| 22 Oct 2019 | INR | 771.1 | 780 | 766 | 772.1 | 77.21 | -1.5 (-0.19%) | 39,120 |
| 18 Oct 2019 | INR | 766.6 | 775 | 766.6 | 773.6 | 77.36 | +1.3 (+0.17%) | 25,440 |
| 17 Oct 2019 | INR | 768 | 776 | 765.3 | 772.3 | 77.23 | +1.5 (+0.19%) | 40,580 |
| 16 Oct 2019 | INR | 768.1 | 776.9 | 768 | 770.8 | 77.08 | -2.8 (-0.36%) | 21,190 |
| 15 Oct 2019 | INR | 766.4 | 778.7 | 766.3 | 773.6 | 77.36 | +0.7 (+0.09%) | 27,420 |
| 14 Oct 2019 | INR | 766.8 | 780 | 762.6 | 772.9 | 77.29 | +0.5 (+0.06%) | 49,940 |
| 11 Oct 2019 | INR | 776 | 780 | 765 | 772.4 | 77.24 | -2.1 (-0.27%) | 39,630 |
| 10 Oct 2019 | INR | 770.3 | 776.8 | 770.1 | 774.5 | 77.45 | -0.8 (-0.10%) | 27,570 |
| 9 Oct 2019 | INR | 776 | 777.9 | 770 | 775.3 | 77.53 | -0.5 (-0.06%) | 22,680 |
| 7 Oct 2019 | INR | 767 | 780 | 767 | 775.8 | 77.58 | -1.7 (-0.22%) | 9,920 |
| 4 Oct 2019 | INR | 778.9 | 780 | 772.3 | 777.5 | 77.75 | -1.1 (-0.14%) | 17,150 |
| 3 Oct 2019 | INR | 780 | 780 | 775.4 | 778.6 | 77.86 | 0.0 (0.0%) | 29,710 |
| 1 Oct 2019 | INR | 778 | 780 | 775 | 778.6 | 77.86 | -0.4 (-0.05%) | 53,600 |
| 30 Sep 2019 | INR | 790 | 790 | 773.1 | 779 | 77.9 | -0.1 (-0.01%) | 27,020 |
| 27 Sep 2019 | INR | 774 | 780 | 773 | 779.1 | 77.91 | -0.5 (-0.06%) | 154,620 |
| 26 Sep 2019 | INR | 776 | 780 | 775 | 779.6 | 77.96 | +0.6 (+0.08%) | 24,540 |
| 25 Sep 2019 | INR | 775.1 | 781.4 | 771.9 | 779 | 77.9 | -0.3 (-0.04%) | 138,940 |
| 24 Sep 2019 | INR | 782.9 | 784.8 | 775.7 | 779.3 | 77.93 | -1.4 (-0.18%) | 68,650 |
| 23 Sep 2019 | INR | 789.7 | 789.7 | 777 | 780.7 | 78.07 | -2.5 (-0.32%) | 42,640 |
| 20 Sep 2019 | INR | 794 | 799 | 778.1 | 783.2 | 78.32 | +3.2 (+0.41%) | 47,850 |
| 19 Sep 2019 | INR | 783.6 | 785 | 771.2 | 780 | 78 | +0.5 (+0.06%) | 47,100 |
| 18 Sep 2019 | INR | 797.8 | 797.8 | 776.2 | 779.5 | 77.95 | -1.4 (-0.18%) | 19,420 |
| 17 Sep 2019 | INR | 780 | 789.9 | 775.5 | 780.9 | 78.09 | -0.8 (-0.10%) | 51,140 |
| 16 Sep 2019 | INR | 790.9 | 791.7 | 775.3 | 781.7 | 78.17 | -5.4 (-0.69%) | 13,630 |
| 13 Sep 2019 | INR | 781.2 | 796.1 | 774.2 | 787.1 | 78.71 | +6.9 (+0.88%) | 32,790 |
| 12 Sep 2019 | INR | 773.5 | 785.9 | 771.3 | 780.2 | 78.02 | +0.2 (+0.03%) | 62,390 |
| 11 Sep 2019 | INR | 776.1 | 781.6 | 776.1 | 780 | 78 | -1.1 (-0.14%) | 30,200 |
