| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 263.95 | 271.95 | 263.95 | 270.65 | 270.65 | +4.35 (+1.63%) | 5,979 |
| 24 Oct 2019 | INR | 269.2 | 269.7 | 264.2 | 266.3 | 266.3 | +1.4 (+0.53%) | 5,871 |
| 23 Oct 2019 | INR | 263.05 | 270 | 260.8 | 264.9 | 264.9 | -0.8 (-0.30%) | 11,195 |
| 22 Oct 2019 | INR | 265 | 267.95 | 253.8 | 265.7 | 265.7 | -0.5 (-0.19%) | 6,044 |
| 18 Oct 2019 | INR | 263.7 | 268 | 259.95 | 266.2 | 266.2 | +1.25 (+0.47%) | 2,622 |
| 17 Oct 2019 | INR | 264.65 | 268.75 | 263.5 | 264.95 | 264.95 | -2.7 (-1.01%) | 873 |
| 16 Oct 2019 | INR | 268.3 | 269.7 | 265 | 267.65 | 267.65 | -3.75 (-1.38%) | 4,336 |
| 15 Oct 2019 | INR | 265.4 | 279.5 | 265.25 | 271.4 | 271.4 | +2.35 (+0.87%) | 11,084 |
| 14 Oct 2019 | INR | 269 | 271.2 | 265.7 | 269.05 | 269.05 | +0.15 (+0.06%) | 5,191 |
| 11 Oct 2019 | INR | 268.85 | 274.4 | 263 | 268.9 | 268.9 | -0.75 (-0.28%) | 214,006 |
| 10 Oct 2019 | INR | 268.5 | 270.05 | 267.25 | 269.65 | 269.65 | +0.5 (+0.19%) | 1,468 |
| 9 Oct 2019 | INR | 269 | 272.85 | 259 | 269.15 | 269.15 | +0.1 (+0.04%) | 7,110 |
| 7 Oct 2019 | INR | 274.3 | 284.05 | 260.05 | 269.05 | 269.05 | -5.25 (-1.91%) | 30,897 |
| 4 Oct 2019 | INR | 275.85 | 275.85 | 270.05 | 274.3 | 274.3 | -0.6 (-0.22%) | 2,121 |
| 3 Oct 2019 | INR | 272.95 | 282.6 | 265.05 | 274.9 | 274.9 | +4.8 (+1.78%) | 78,293 |
| 1 Oct 2019 | INR | 264.95 | 274 | 260 | 270.1 | 270.1 | +5.1 (+1.92%) | 27,517 |
| 30 Sep 2019 | INR | 265.05 | 271.9 | 259 | 265 | 265 | +0.1 (+0.04%) | 4,447 |
| 27 Sep 2019 | INR | 272 | 274 | 260.05 | 264.9 | 264.9 | -4.55 (-1.69%) | 332,701 |
| 26 Sep 2019 | INR | 270.05 | 270.05 | 263 | 269.45 | 269.45 | -0.55 (-0.20%) | 5,623 |
| 25 Sep 2019 | INR | 268 | 273.65 | 267.2 | 270 | 270 | -0.65 (-0.24%) | 956,813 |
| 24 Sep 2019 | INR | 268.75 | 273 | 261.55 | 270.65 | 270.65 | +3.45 (+1.29%) | 5,791 |
| 23 Sep 2019 | INR | 266.1 | 270.25 | 261.5 | 267.2 | 267.2 | +1.25 (+0.47%) | 10,046 |
| 20 Sep 2019 | INR | 257 | 266.4 | 253 | 265.95 | 265.95 | +6.7 (+2.58%) | 14,426 |
| 19 Sep 2019 | INR | 257.3 | 260.55 | 253 | 259.25 | 259.25 | -0.85 (-0.33%) | 2,104 |
| 18 Sep 2019 | INR | 258.1 | 261.9 | 258.1 | 260.1 | 260.1 | +2.1 (+0.81%) | 67,840 |
| 17 Sep 2019 | INR | 260 | 260.55 | 257.5 | 258 | 258 | -5.55 (-2.11%) | 6,075 |
| 16 Sep 2019 | INR | 258.4 | 267 | 255 | 263.55 | 263.55 | +5.15 (+1.99%) | 135,129 |
| 13 Sep 2019 | INR | 257.7 | 260.3 | 253.1 | 258.4 | 258.4 | +0.7 (+0.27%) | 95,589 |
| 12 Sep 2019 | INR | 255.7 | 263.5 | 255.2 | 257.7 | 257.7 | +2 (+0.78%) | 84,959 |
| 11 Sep 2019 | INR | 246.5 | 258.7 | 246.4 | 255.7 | 255.7 | +8.85 (+3.59%) | 3,480 |
