| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 375.4 | 416.4 | 375.4 | 396.75 | 396.75 | +20.1 (+5.34%) | 677,562 |
| 24 Oct 2019 | INR | 381.95 | 381.95 | 375.35 | 376.65 | 376.65 | -0.45 (-0.12%) | 27,875 |
| 23 Oct 2019 | INR | 380.95 | 385.05 | 375.15 | 377.1 | 377.1 | -2.2 (-0.58%) | 45,792 |
| 22 Oct 2019 | INR | 375 | 386.5 | 375 | 379.3 | 379.3 | +3.85 (+1.03%) | 105,652 |
| 18 Oct 2019 | INR | 375 | 380.65 | 374.25 | 375.45 | 375.45 | +0.3 (+0.08%) | 61,809 |
| 17 Oct 2019 | INR | 377.4 | 378.4 | 374.6 | 375.15 | 375.15 | -2.8 (-0.74%) | 80,223 |
| 16 Oct 2019 | INR | 364.65 | 383 | 362.8 | 377.95 | 377.95 | +15.45 (+4.26%) | 151,095 |
| 15 Oct 2019 | INR | 384 | 385.05 | 354.4 | 362.5 | 362.5 | -21.35 (-5.56%) | 139,968 |
| 14 Oct 2019 | INR | 378.1 | 394 | 377 | 383.85 | 383.85 | +8.55 (+2.28%) | 93,886 |
| 11 Oct 2019 | INR | 374.85 | 383 | 373.05 | 375.3 | 375.3 | +2.4 (+0.64%) | 59,468 |
| 10 Oct 2019 | INR | 378 | 383 | 368.4 | 372.9 | 372.9 | -4.7 (-1.24%) | 43,088 |
| 9 Oct 2019 | INR | 377.55 | 387 | 372.05 | 377.6 | 377.6 | +1.75 (+0.47%) | 106,941 |
| 7 Oct 2019 | INR | 364.7 | 387 | 359 | 375.85 | 375.85 | +13.05 (+3.60%) | 132,271 |
| 4 Oct 2019 | INR | 361 | 369.5 | 360.4 | 362.8 | 362.8 | +3.45 (+0.96%) | 83,806 |
| 3 Oct 2019 | INR | 373.8 | 382.5 | 357.75 | 359.35 | 359.35 | -12.8 (-3.44%) | 117,810 |
| 1 Oct 2019 | INR | 385 | 386.9 | 363.05 | 372.15 | 372.15 | -10.3 (-2.69%) | 183,742 |
| 30 Sep 2019 | INR | 380 | 393 | 380 | 382.45 | 382.45 | +6.85 (+1.82%) | 220,578 |
| 27 Sep 2019 | INR | 379.5 | 383 | 371.1 | 375.6 | 375.6 | -2.85 (-0.75%) | 64,280 |
| 26 Sep 2019 | INR | 355.2 | 384.5 | 355.2 | 378.45 | 378.45 | +21.85 (+6.13%) | 367,867 |
| 25 Sep 2019 | INR | 357 | 362 | 353 | 356.6 | 356.6 | +1.7 (+0.48%) | 52,987 |
| 24 Sep 2019 | INR | 351 | 368 | 346.25 | 354.9 | 354.9 | +5.45 (+1.56%) | 109,441 |
| 23 Sep 2019 | INR | 335 | 353 | 335 | 349.45 | 349.45 | +21 (+6.39%) | 127,296 |
| 20 Sep 2019 | INR | 332 | 355 | 325 | 328.45 | 328.45 | -3.8 (-1.14%) | 119,949 |
| 19 Sep 2019 | INR | 338.25 | 343.75 | 329.1 | 332.25 | 332.25 | -6 (-1.77%) | 23,891 |
| 18 Sep 2019 | INR | 345.2 | 346 | 336 | 338.25 | 338.25 | -4.6 (-1.34%) | 27,966 |
| 17 Sep 2019 | INR | 351 | 356 | 341.05 | 342.85 | 342.85 | -7.25 (-2.07%) | 64,966 |
| 16 Sep 2019 | INR | 338 | 358 | 336.5 | 350.1 | 350.1 | +12.5 (+3.70%) | 335,188 |
| 13 Sep 2019 | INR | 342 | 343.6 | 330 | 337.6 | 337.6 | -2.65 (-0.78%) | 64,950 |
| 12 Sep 2019 | INR | 336 | 358.9 | 336 | 340.25 | 340.25 | +12.1 (+3.69%) | 144,008 |
| 11 Sep 2019 | INR | 315.9 | 337.9 | 314.85 | 328.15 | 328.15 | +12.55 (+3.98%) | 48,609 |
