| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 404.8 | 420 | 400.05 | 417.55 | 417.55 | +8.65 (+2.12%) | 122,939 |
| 24 Oct 2019 | INR | 409.9 | 413.9 | 396.6 | 408.9 | 408.9 | +1.5 (+0.37%) | 106,373 |
| 23 Oct 2019 | INR | 397 | 411.7 | 391.45 | 407.4 | 407.4 | +11.65 (+2.94%) | 263,978 |
| 22 Oct 2019 | INR | 399.8 | 403.5 | 383 | 395.75 | 395.75 | -5.15 (-1.28%) | 134,915 |
| 18 Oct 2019 | INR | 412.85 | 418.9 | 396.15 | 400.9 | 400.9 | -14.85 (-3.57%) | 148,281 |
| 17 Oct 2019 | INR | 441.95 | 445.9 | 412.25 | 415.75 | 415.75 | -23.5 (-5.35%) | 130,161 |
| 16 Oct 2019 | INR | 425 | 443.7 | 424.75 | 439.25 | 439.25 | +20.75 (+4.96%) | 107,179 |
| 15 Oct 2019 | INR | 409.7 | 421.95 | 407.05 | 418.5 | 418.5 | +9.55 (+2.34%) | 130,148 |
| 14 Oct 2019 | INR | 405 | 415.2 | 404.25 | 408.95 | 408.95 | +7.75 (+1.93%) | 105,126 |
| 11 Oct 2019 | INR | 399.9 | 403.7 | 394.4 | 401.2 | 401.2 | -1.25 (-0.31%) | 106,846 |
| 10 Oct 2019 | INR | 400 | 408 | 391.25 | 402.45 | 402.45 | -0.05 (-0.01%) | 149,479 |
| 9 Oct 2019 | INR | 399.75 | 404.95 | 390.35 | 402.5 | 402.5 | +6.65 (+1.68%) | 135,210 |
| 7 Oct 2019 | INR | 405 | 405 | 390.1 | 395.85 | 395.85 | -7.3 (-1.81%) | 107,291 |
| 4 Oct 2019 | INR | 401 | 405.9 | 395.25 | 403.15 | 403.15 | -0.95 (-0.24%) | 136,399 |
| 3 Oct 2019 | INR | 399.7 | 413.9 | 396.4 | 404.1 | 404.1 | -3 (-0.74%) | 135,306 |
| 1 Oct 2019 | INR | 403.2 | 409.8 | 392.15 | 407.1 | 407.1 | +1.45 (+0.36%) | 221,274 |
| 30 Sep 2019 | INR | 422 | 423.9 | 400.25 | 405.65 | 405.65 | -20.5 (-4.81%) | 171,194 |
| 27 Sep 2019 | INR | 432.95 | 434.8 | 420.35 | 426.15 | 426.15 | -7.55 (-1.74%) | 164,636 |
| 26 Sep 2019 | INR | 435.5 | 441.4 | 430.3 | 433.7 | 433.7 | -6.5 (-1.48%) | 120,908 |
| 25 Sep 2019 | INR | 450 | 450 | 433 | 440.2 | 440.2 | -11.3 (-2.50%) | 119,813 |
| 24 Sep 2019 | INR | 456 | 458.9 | 446.25 | 451.5 | 451.5 | -3.05 (-0.67%) | 241,877 |
| 23 Sep 2019 | INR | 431.3 | 458.9 | 425.5 | 454.55 | 454.55 | +22.2 (+5.13%) | 208,739 |
| 20 Sep 2019 | INR | 439.4 | 444 | 420.6 | 432.35 | 432.35 | -4.3 (-0.98%) | 352,171 |
| 19 Sep 2019 | INR | 448.95 | 448.95 | 429.55 | 436.65 | 436.65 | -12.3 (-2.74%) | 155,529 |
| 18 Sep 2019 | INR | 446.95 | 458 | 440.5 | 448.95 | 448.95 | +10.45 (+2.38%) | 438,770 |
| 17 Sep 2019 | INR | 463 | 463 | 432 | 438.5 | 438.5 | -18.75 (-4.10%) | 128,874 |
| 16 Sep 2019 | INR | 458.55 | 459.25 | 451.35 | 457.25 | 457.25 | -4.2 (-0.91%) | 113,308 |
| 13 Sep 2019 | INR | 465.2 | 470 | 457.3 | 461.45 | 461.45 | -3 (-0.65%) | 125,396 |
| 12 Sep 2019 | INR | 471.6 | 472.45 | 456 | 464.45 | 464.45 | -2.4 (-0.51%) | 116,611 |
| 11 Sep 2019 | INR | 448.8 | 471 | 445.1 | 466.85 | 466.85 | +18.7 (+4.17%) | 185,757 |
