| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 600 | 606.5 | 595.1 | 597.7 | 597.7 | +0.7 (+0.12%) | 2,250,928 |
| 23 Oct 2019 | INR | 598.3 | 600.9 | 591.1 | 597 | 597 | 0.0 (0.0%) | 1,544,878 |
| 22 Oct 2019 | INR | 599 | 603.9 | 592.95 | 597 | 597 | -2 (-0.33%) | 2,264,692 |
| 18 Oct 2019 | INR | 591 | 603.5 | 588.5 | 599 | 599 | +7.05 (+1.19%) | 2,426,210 |
| 17 Oct 2019 | INR | 585 | 593.7 | 580.35 | 591.95 | 591.95 | +3.2 (+0.54%) | 2,290,127 |
| 16 Oct 2019 | INR | 586.8 | 592 | 580 | 588.75 | 588.75 | +5.65 (+0.97%) | 1,733,497 |
| 15 Oct 2019 | INR | 585 | 591 | 580.8 | 583.1 | 583.1 | -3.55 (-0.61%) | 2,213,363 |
| 14 Oct 2019 | INR | 583 | 589.65 | 568.1 | 586.65 | 586.65 | -3.2 (-0.54%) | 3,373,152 |
| 11 Oct 2019 | INR | 584.2 | 593.2 | 581 | 589.85 | 589.85 | +6.4 (+1.10%) | 1,710,191 |
| 10 Oct 2019 | INR | 578 | 588.8 | 574.7 | 583.45 | 583.45 | +1.75 (+0.30%) | 1,789,997 |
| 9 Oct 2019 | INR | 581 | 584.6 | 573.75 | 581.7 | 581.7 | +0.65 (+0.11%) | 1,743,937 |
| 7 Oct 2019 | INR | 583 | 592.65 | 576.5 | 581.05 | 581.05 | -1.5 (-0.26%) | 1,808,468 |
| 4 Oct 2019 | INR | 598.9 | 604.95 | 580.35 | 582.55 | 582.55 | -11.85 (-1.99%) | 3,019,366 |
| 3 Oct 2019 | INR | 590 | 598.5 | 572.25 | 594.4 | 594.4 | -0.55 (-0.09%) | 1,610,688 |
| 1 Oct 2019 | INR | 609.95 | 614.35 | 584.5 | 594.95 | 594.95 | -9 (-1.49%) | 4,548,803 |
| 30 Sep 2019 | INR | 582 | 607.8 | 578.05 | 603.95 | 603.95 | +21.9 (+3.76%) | 3,914,781 |
| 27 Sep 2019 | INR | 584.5 | 588.15 | 573.5 | 582.05 | 582.05 | -1.55 (-0.27%) | 1,561,920 |
| 26 Sep 2019 | INR | 576.8 | 595 | 576 | 583.6 | 583.6 | +6.85 (+1.19%) | 3,330,782 |
| 25 Sep 2019 | INR | 575.3 | 578.9 | 572 | 576.75 | 576.75 | -2.65 (-0.46%) | 1,911,916 |
| 24 Sep 2019 | INR | 580.85 | 584.65 | 572.2 | 579.4 | 579.4 | -1.45 (-0.25%) | 2,552,214 |
| 23 Sep 2019 | INR | 568.95 | 596.4 | 564.6 | 580.85 | 580.85 | +18.75 (+3.34%) | 3,697,264 |
| 20 Sep 2019 | INR | 564.7 | 585 | 555.05 | 562.1 | 562.1 | +0.05 (+0.01%) | 5,023,091 |
| 19 Sep 2019 | INR | 555.5 | 566.4 | 549.2 | 562.05 | 562.05 | +5 (+0.90%) | 1,832,868 |
| 18 Sep 2019 | INR | 565 | 565 | 542.75 | 557.05 | 557.05 | -6.25 (-1.11%) | 3,855,762 |
| 17 Sep 2019 | INR | 569.1 | 571.5 | 560.8 | 563.3 | 563.3 | -0.8 (-0.14%) | 2,829,239 |
| 16 Sep 2019 | INR | 570 | 575 | 561.1 | 564.1 | 564.1 | -14.05 (-2.43%) | 2,148,620 |
| 13 Sep 2019 | INR | 570 | 580 | 559.35 | 578.15 | 578.15 | +10.85 (+1.91%) | 2,636,025 |
| 12 Sep 2019 | INR | 581.8 | 585.9 | 565.1 | 567.3 | 567.3 | -10.4 (-1.80%) | 2,118,984 |
| 11 Sep 2019 | INR | 585 | 590.5 | 575.5 | 577.7 | 577.7 | -9.75 (-1.66%) | 5,104,552 |
| 9 Sep 2019 | INR | 564.4 | 590.6 | 564.3 | 587.45 | 587.45 | +19.5 (+3.43%) | 4,813,239 |
