| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 2,148 | 2,158 | 2,105.4 | 2,110.2 | 1,055.1 | -28 (-1.31%) | 29,478 |
| 23 Oct 2019 | INR | 2,148 | 2,148 | 2,112.2 | 2,138.2 | 1,069.1 | +3.3 (+0.15%) | 14,996 |
| 22 Oct 2019 | INR | 2,107 | 2,150.94 | 2,105 | 2,134.9 | 1,067.45 | +36.8 (+1.75%) | 38,728 |
| 18 Oct 2019 | INR | 2,119.9 | 2,126.94 | 2,081 | 2,098.1 | 1,049.05 | -6.76 (-0.32%) | 39,972 |
| 17 Oct 2019 | INR | 2,116.44 | 2,130.14 | 2,092 | 2,104.86 | 1,052.43 | +0.42 (+0.02%) | 21,812 |
| 16 Oct 2019 | INR | 2,137.06 | 2,155 | 2,089.3 | 2,104.44 | 1,052.22 | -31.12 (-1.46%) | 36,788 |
| 15 Oct 2019 | INR | 2,150 | 2,171.86 | 2,130 | 2,135.56 | 1,067.78 | -11 (-0.51%) | 16,904 |
| 14 Oct 2019 | INR | 2,166 | 2,175 | 2,140 | 2,146.56 | 1,073.28 | -11.04 (-0.51%) | 13,818 |
| 11 Oct 2019 | INR | 2,163 | 2,171 | 2,147.06 | 2,157.6 | 1,078.8 | +12.2 (+0.57%) | 17,006 |
| 10 Oct 2019 | INR | 2,176.6 | 2,196.5 | 2,136 | 2,145.4 | 1,072.7 | -22.24 (-1.03%) | 26,684 |
| 9 Oct 2019 | INR | 2,149 | 2,189 | 2,139.3 | 2,167.64 | 1,083.82 | +23.88 (+1.11%) | 39,506 |
| 7 Oct 2019 | INR | 2,116 | 2,165 | 2,089.9 | 2,143.76 | 1,071.88 | +28.26 (+1.34%) | 29,846 |
| 4 Oct 2019 | INR | 2,140 | 2,182.94 | 2,101 | 2,115.5 | 1,057.75 | -16.7 (-0.78%) | 29,756 |
| 3 Oct 2019 | INR | 2,197 | 2,212 | 2,101.14 | 2,132.2 | 1,066.1 | -60.36 (-2.75%) | 45,374 |
| 1 Oct 2019 | INR | 2,159.94 | 2,207.9 | 2,152.2 | 2,192.56 | 1,096.28 | +43 (+2.00%) | 44,952 |
| 30 Sep 2019 | INR | 2,237 | 2,258.8 | 2,116.56 | 2,149.56 | 1,074.78 | -85.3 (-3.82%) | 61,586 |
| 27 Sep 2019 | INR | 2,259.8 | 2,274.2 | 2,223.1 | 2,234.86 | 1,117.43 | -12.4 (-0.55%) | 87,622 |
| 26 Sep 2019 | INR | 2,278.6 | 2,278.6 | 2,230 | 2,247.26 | 1,123.63 | -13.74 (-0.61%) | 42,318 |
| 25 Sep 2019 | INR | 2,266.56 | 2,284.94 | 2,242.5 | 2,261 | 1,130.5 | -5.56 (-0.25%) | 27,704 |
| 24 Sep 2019 | INR | 2,282 | 2,305.94 | 2,256.1 | 2,266.56 | 1,133.28 | -4.58 (-0.20%) | 23,014 |
| 23 Sep 2019 | INR | 2,278 | 2,335 | 2,241.9 | 2,271.14 | 1,135.57 | +9.34 (+0.41%) | 87,866 |
| 20 Sep 2019 | INR | 2,296.94 | 2,296.94 | 2,180 | 2,261.8 | 1,130.9 | -10.06 (-0.44%) | 711,688 |
| 19 Sep 2019 | INR | 2,338.8 | 2,338.8 | 2,252.1 | 2,271.86 | 1,135.93 | -54.08 (-2.33%) | 38,610 |
| 18 Sep 2019 | INR | 2,347 | 2,384.4 | 2,302 | 2,325.94 | 1,162.97 | -3.36 (-0.14%) | 49,710 |
| 17 Sep 2019 | INR | 2,312 | 2,393 | 2,311.94 | 2,329.3 | 1,164.65 | +33.54 (+1.46%) | 132,700 |
| 16 Sep 2019 | INR | 2,245 | 2,316.6 | 2,236 | 2,295.76 | 1,147.88 | +7.96 (+0.35%) | 64,580 |
| 13 Sep 2019 | INR | 2,347 | 2,350 | 2,275 | 2,287.8 | 1,143.9 | -58.7 (-2.50%) | 84,102 |
| 12 Sep 2019 | INR | 2,316.06 | 2,355 | 2,308 | 2,346.5 | 1,173.25 | +31.1 (+1.34%) | 71,008 |
| 11 Sep 2019 | INR | 2,305.1 | 2,355 | 2,279 | 2,315.4 | 1,157.7 | +36.14 (+1.59%) | 132,426 |
| 9 Sep 2019 | INR | 2,207.14 | 2,305 | 2,207.14 | 2,279.26 | 1,139.63 | +70.66 (+3.20%) | 131,014 |
