| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 296.35 | 298.85 | 282.25 | 283.85 | 283.85 | -12.55 (-4.23%) | 164,680 |
| 23 Oct 2019 | INR | 296.6 | 300 | 290.05 | 296.4 | 296.4 | -0.2 (-0.07%) | 93,540 |
| 22 Oct 2019 | INR | 290.2 | 303 | 285.6 | 296.6 | 296.6 | +5.2 (+1.78%) | 88,745 |
| 18 Oct 2019 | INR | 278.55 | 301 | 278.5 | 291.4 | 291.4 | +9.5 (+3.37%) | 182,740 |
| 17 Oct 2019 | INR | 278.05 | 283 | 278 | 281.9 | 281.9 | +4.05 (+1.46%) | 44,695 |
| 16 Oct 2019 | INR | 278.95 | 281.6 | 272.15 | 277.85 | 277.85 | +5.85 (+2.15%) | 64,320 |
| 15 Oct 2019 | INR | 271.95 | 279.45 | 268 | 272 | 272 | +4 (+1.49%) | 76,235 |
| 14 Oct 2019 | INR | 278.8 | 278.8 | 266.4 | 268 | 268 | -1.25 (-0.46%) | 90,715 |
| 11 Oct 2019 | INR | 272.3 | 284.9 | 268.2 | 269.25 | 269.25 | -8.45 (-3.04%) | 149,655 |
| 10 Oct 2019 | INR | 283.2 | 285.8 | 243.95 | 277.7 | 277.7 | -8.35 (-2.92%) | 230,725 |
| 9 Oct 2019 | INR | 291.95 | 291.95 | 283 | 286.05 | 286.05 | -2.9 (-1.00%) | 44,910 |
| 7 Oct 2019 | INR | 290 | 292.8 | 285.05 | 288.95 | 288.95 | +3.9 (+1.37%) | 75,165 |
| 4 Oct 2019 | INR | 302.85 | 302.85 | 282.45 | 285.05 | 285.05 | -9.7 (-3.29%) | 128,465 |
| 3 Oct 2019 | INR | 296.4 | 300 | 287.5 | 294.75 | 294.75 | -3.25 (-1.09%) | 82,115 |
| 1 Oct 2019 | INR | 309.85 | 311.75 | 286 | 298 | 298 | -7.85 (-2.57%) | 133,030 |
| 30 Sep 2019 | INR | 318 | 320.05 | 302 | 305.85 | 305.85 | -18.15 (-5.60%) | 170,665 |
| 27 Sep 2019 | INR | 334.5 | 334.5 | 323 | 324 | 324 | -8 (-2.41%) | 231,960 |
| 26 Sep 2019 | INR | 341 | 351.5 | 329.55 | 332 | 332 | -5.55 (-1.64%) | 321,165 |
| 25 Sep 2019 | INR | 348.25 | 360 | 333.6 | 337.55 | 337.55 | -5.6 (-1.63%) | 1,939,505 |
| 24 Sep 2019 | INR | 324 | 346.5 | 321 | 343.15 | 343.15 | +14.45 (+4.40%) | 808,300 |
| 23 Sep 2019 | INR | 303.05 | 341 | 299.75 | 328.7 | 328.7 | +35.7 (+12.18%) | 1,351,915 |
| 20 Sep 2019 | INR | 284.5 | 297.7 | 272 | 293 | 293 | +11.3 (+4.01%) | 323,330 |
| 19 Sep 2019 | INR | 288.05 | 290.35 | 280.15 | 281.7 | 281.7 | -5.55 (-1.93%) | 61,725 |
| 18 Sep 2019 | INR | 287.25 | 293 | 285 | 287.25 | 287.25 | +0.35 (+0.12%) | 82,605 |
| 17 Sep 2019 | INR | 303.8 | 305 | 285 | 286.9 | 286.9 | -12 (-4.01%) | 158,345 |
| 16 Sep 2019 | INR | 303.65 | 303.65 | 297.2 | 298.9 | 298.9 | -5.05 (-1.66%) | 115,235 |
| 13 Sep 2019 | INR | 309.7 | 315.95 | 302.1 | 303.95 | 303.95 | -5.65 (-1.82%) | 226,310 |
| 12 Sep 2019 | INR | 298.2 | 313.6 | 296.1 | 309.6 | 309.6 | +14.6 (+4.95%) | 607,955 |
| 11 Sep 2019 | INR | 295 | 301.05 | 290.05 | 295 | 295 | +4.4 (+1.51%) | 320,055 |
| 9 Sep 2019 | INR | 296 | 296 | 287.1 | 290.6 | 290.6 | +1.75 (+0.61%) | 89,365 |
