| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 301 | 303.75 | 288.1 | 291.05 | 291.05 | -9.6 (-3.19%) | 2,347,374 |
| 23 Oct 2019 | INR | 315.25 | 316.5 | 299 | 300.65 | 300.65 | -10.25 (-3.30%) | 3,293,285 |
| 22 Oct 2019 | INR | 309 | 317 | 305.8 | 310.9 | 310.9 | +4.15 (+1.35%) | 5,378,524 |
| 18 Oct 2019 | INR | 309 | 311 | 303.75 | 306.75 | 306.75 | -1.25 (-0.41%) | 3,229,309 |
| 17 Oct 2019 | INR | 309.5 | 311 | 303.1 | 308 | 308 | -0.3 (-0.10%) | 2,335,189 |
| 16 Oct 2019 | INR | 303 | 309.9 | 302.55 | 308.3 | 308.3 | +6.65 (+2.20%) | 2,628,763 |
| 15 Oct 2019 | INR | 299.2 | 303 | 294.3 | 301.65 | 301.65 | +4.3 (+1.45%) | 992,319 |
| 14 Oct 2019 | INR | 299.6 | 303 | 294.4 | 297.35 | 297.35 | -0.4 (-0.13%) | 1,564,603 |
| 11 Oct 2019 | INR | 298 | 304.2 | 292.55 | 297.75 | 297.75 | +0.2 (+0.07%) | 2,226,450 |
| 10 Oct 2019 | INR | 304 | 304 | 295 | 297.55 | 297.55 | -6.9 (-2.27%) | 1,571,039 |
| 9 Oct 2019 | INR | 298 | 305.85 | 292 | 304.45 | 304.45 | +8.15 (+2.75%) | 1,936,414 |
| 7 Oct 2019 | INR | 311.25 | 311.25 | 292.55 | 296.3 | 296.3 | -13.4 (-4.33%) | 3,547,930 |
| 4 Oct 2019 | INR | 312 | 328 | 305.25 | 309.7 | 309.7 | -0.95 (-0.31%) | 3,733,906 |
| 3 Oct 2019 | INR | 308 | 316.3 | 305.55 | 310.65 | 310.65 | -0.7 (-0.22%) | 1,061,552 |
| 1 Oct 2019 | INR | 315 | 318.15 | 302.6 | 311.35 | 311.35 | -3.35 (-1.06%) | 1,882,159 |
| 30 Sep 2019 | INR | 316 | 316.85 | 306.2 | 314.7 | 314.7 | -0.2 (-0.06%) | 1,265,848 |
| 27 Sep 2019 | INR | 318.4 | 324.7 | 314 | 314.9 | 314.9 | -3.4 (-1.07%) | 1,726,771 |
| 26 Sep 2019 | INR | 313.6 | 322 | 313.6 | 318.3 | 318.3 | +6.15 (+1.97%) | 2,328,098 |
| 25 Sep 2019 | INR | 317.1 | 321.85 | 306.85 | 312.15 | 312.15 | -5.4 (-1.70%) | 1,922,159 |
| 24 Sep 2019 | INR | 315 | 323.25 | 312.15 | 317.55 | 317.55 | +2.85 (+0.91%) | 1,890,369 |
| 23 Sep 2019 | INR | 320 | 320.5 | 312.2 | 314.7 | 314.7 | +2.15 (+0.69%) | 2,013,034 |
| 20 Sep 2019 | INR | 290.6 | 315.85 | 286.55 | 312.55 | 312.55 | +23.85 (+8.26%) | 3,665,797 |
| 19 Sep 2019 | INR | 301 | 301 | 286.55 | 288.7 | 288.7 | -9.7 (-3.25%) | 2,752,188 |
| 18 Sep 2019 | INR | 297.95 | 301.8 | 293.55 | 298.4 | 298.4 | +2.05 (+0.69%) | 1,876,777 |
| 17 Sep 2019 | INR | 306 | 306.9 | 295 | 296.35 | 296.35 | -8.55 (-2.80%) | 2,866,119 |
| 16 Sep 2019 | INR | 310 | 311.85 | 297.2 | 304.9 | 304.9 | -16.85 (-5.24%) | 6,170,154 |
| 13 Sep 2019 | INR | 313.6 | 325.4 | 311.25 | 321.75 | 321.75 | +7.7 (+2.45%) | 2,202,586 |
| 12 Sep 2019 | INR | 317 | 323.35 | 311.6 | 314.05 | 314.05 | -1.55 (-0.49%) | 2,977,282 |
| 11 Sep 2019 | INR | 310 | 317.65 | 305.55 | 315.6 | 315.6 | +9.6 (+3.14%) | 2,594,536 |
| 9 Sep 2019 | INR | 296.7 | 308.3 | 291.75 | 306 | 306 | -4.15 (-1.34%) | 3,997,506 |
