| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2019 | INR | 1,378.9 | 1,389.95 | 1,331.15 | 1,335 | 1,335 | -39.55 (-2.88%) | 3,934,315 |
| 24 Oct 2019 | INR | 1,364 | 1,379 | 1,350.65 | 1,374.55 | 1,374.55 | +25.9 (+1.92%) | 1,791,699 |
| 23 Oct 2019 | INR | 1,331.95 | 1,366.35 | 1,327.05 | 1,348.65 | 1,348.65 | +19.2 (+1.44%) | 3,148,288 |
| 22 Oct 2019 | INR | 1,300.45 | 1,336.8 | 1,294.5 | 1,329.45 | 1,329.45 | +28.85 (+2.22%) | 2,138,284 |
| 18 Oct 2019 | INR | 1,278 | 1,305 | 1,274.05 | 1,300.6 | 1,300.6 | +23.55 (+1.84%) | 1,135,957 |
| 17 Oct 2019 | INR | 1,285 | 1,285.55 | 1,271.1 | 1,277.05 | 1,277.05 | +2.5 (+0.20%) | 1,500,556 |
| 16 Oct 2019 | INR | 1,274.8 | 1,277.7 | 1,256.05 | 1,274.55 | 1,274.55 | +2.45 (+0.19%) | 1,223,194 |
| 15 Oct 2019 | INR | 1,254 | 1,275.15 | 1,253 | 1,272.1 | 1,272.1 | +23.15 (+1.85%) | 1,379,017 |
| 14 Oct 2019 | INR | 1,239.8 | 1,258 | 1,233.5 | 1,248.95 | 1,248.95 | +5.35 (+0.43%) | 1,241,231 |
| 11 Oct 2019 | INR | 1,242.05 | 1,249 | 1,215 | 1,243.6 | 1,243.6 | +8.9 (+0.72%) | 2,182,903 |
| 10 Oct 2019 | INR | 1,231.2 | 1,242.45 | 1,220 | 1,234.7 | 1,234.7 | +4.4 (+0.36%) | 1,479,753 |
| 9 Oct 2019 | INR | 1,200 | 1,236.25 | 1,177.05 | 1,230.3 | 1,230.3 | -28.7 (-2.28%) | 8,327,469 |
| 7 Oct 2019 | INR | 1,255.1 | 1,265.8 | 1,241.3 | 1,259 | 1,259 | +8.1 (+0.65%) | 1,100,794 |
| 4 Oct 2019 | INR | 1,303 | 1,306.7 | 1,240.1 | 1,250.9 | 1,250.9 | -44.6 (-3.44%) | 2,383,219 |
| 3 Oct 2019 | INR | 1,279.4 | 1,298 | 1,268.75 | 1,295.5 | 1,295.5 | +14.9 (+1.16%) | 1,449,986 |
| 1 Oct 2019 | INR | 1,282 | 1,297.8 | 1,267.55 | 1,280.6 | 1,280.6 | +7.55 (+0.59%) | 1,454,512 |
| 30 Sep 2019 | INR | 1,290.5 | 1,295.85 | 1,266.5 | 1,273.05 | 1,273.05 | -11 (-0.86%) | 2,142,791 |
| 27 Sep 2019 | INR | 1,291 | 1,293.95 | 1,265.15 | 1,284.05 | 1,284.05 | -4.25 (-0.33%) | 1,847,785 |
| 26 Sep 2019 | INR | 1,273 | 1,292.55 | 1,272 | 1,288.3 | 1,288.3 | +19.4 (+1.53%) | 2,277,616 |
| 25 Sep 2019 | INR | 1,296.15 | 1,314.9 | 1,262.8 | 1,268.9 | 1,268.9 | -23.75 (-1.84%) | 3,928,117 |
| 24 Sep 2019 | INR | 1,317 | 1,324.25 | 1,282 | 1,292.65 | 1,292.65 | -19.15 (-1.46%) | 2,642,955 |
| 23 Sep 2019 | INR | 1,275.2 | 1,345 | 1,275 | 1,311.8 | 1,311.8 | +48.25 (+3.82%) | 5,902,008 |
| 20 Sep 2019 | INR | 1,160 | 1,334.4 | 1,153 | 1,263.55 | 1,263.55 | +110.35 (+9.57%) | 7,588,909 |
| 19 Sep 2019 | INR | 1,164 | 1,167.65 | 1,148.45 | 1,153.2 | 1,153.2 | -7.5 (-0.65%) | 1,255,713 |
| 18 Sep 2019 | INR | 1,163 | 1,168 | 1,150.55 | 1,160.7 | 1,160.7 | +2.45 (+0.21%) | 1,434,623 |
| 17 Sep 2019 | INR | 1,155 | 1,176.2 | 1,154.05 | 1,158.25 | 1,158.25 | +9.7 (+0.84%) | 3,120,692 |
| 16 Sep 2019 | INR | 1,123.9 | 1,152 | 1,115.4 | 1,148.55 | 1,148.55 | +25.15 (+2.24%) | 3,645,849 |
| 13 Sep 2019 | INR | 1,088.1 | 1,126.5 | 1,088.1 | 1,123.4 | 1,123.4 | +37.3 (+3.43%) | 3,428,008 |
| 12 Sep 2019 | INR | 1,110.7 | 1,114.6 | 1,083.75 | 1,086.1 | 1,086.1 | -14.95 (-1.36%) | 1,792,647 |
| 11 Sep 2019 | INR | 1,095.95 | 1,103.5 | 1,083.05 | 1,101.05 | 1,101.05 | +12.7 (+1.17%) | 1,432,923 |
