| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 267 | 267 | 262.15 | 262.95 | 262.95 | -2.45 (-0.92%) | 22,137 |
| 23 Oct 2019 | INR | 264 | 269.8 | 262.55 | 265.4 | 265.4 | -2.95 (-1.10%) | 31,146 |
| 22 Oct 2019 | INR | 270 | 272.55 | 267.5 | 268.35 | 268.35 | -5.6 (-2.04%) | 24,166 |
| 18 Oct 2019 | INR | 267 | 276.5 | 263.7 | 273.95 | 273.95 | +8.1 (+3.05%) | 86,369 |
| 17 Oct 2019 | INR | 264.5 | 267.65 | 264.5 | 265.85 | 265.85 | +0.45 (+0.17%) | 15,032 |
| 16 Oct 2019 | INR | 267 | 267.4 | 263 | 265.4 | 265.4 | +0.3 (+0.11%) | 34,496 |
| 15 Oct 2019 | INR | 264.95 | 269.8 | 262.25 | 265.1 | 265.1 | +0.25 (+0.09%) | 52,145 |
| 14 Oct 2019 | INR | 265.05 | 268 | 262.55 | 264.85 | 264.85 | -1.2 (-0.45%) | 29,436 |
| 11 Oct 2019 | INR | 270.9 | 274.75 | 264.5 | 266.05 | 266.05 | -1.2 (-0.45%) | 24,769 |
| 10 Oct 2019 | INR | 262.9 | 269.7 | 260.3 | 267.25 | 267.25 | +5.35 (+2.04%) | 99,609 |
| 9 Oct 2019 | INR | 262.65 | 264.85 | 260.3 | 261.9 | 261.9 | -2 (-0.76%) | 30,615 |
| 7 Oct 2019 | INR | 271.5 | 271.85 | 261.05 | 263.9 | 263.9 | -7.6 (-2.80%) | 34,446 |
| 4 Oct 2019 | INR | 276 | 277.6 | 268.5 | 271.5 | 271.5 | -2.05 (-0.75%) | 65,001 |
| 3 Oct 2019 | INR | 276 | 278.5 | 269 | 273.55 | 273.55 | -2.3 (-0.83%) | 75,919 |
| 1 Oct 2019 | INR | 275.8 | 282 | 268.5 | 275.85 | 275.85 | -0.85 (-0.31%) | 64,548 |
| 30 Sep 2019 | INR | 278 | 279.5 | 270.25 | 276.7 | 276.7 | +0.4 (+0.14%) | 91,134 |
| 27 Sep 2019 | INR | 276 | 289 | 274 | 276.3 | 276.3 | +4.35 (+1.60%) | 179,006 |
| 26 Sep 2019 | INR | 278 | 278 | 271 | 271.95 | 271.95 | -5.3 (-1.91%) | 51,000 |
| 25 Sep 2019 | INR | 278 | 280.4 | 267.2 | 277.25 | 277.25 | +0.3 (+0.11%) | 114,846 |
| 24 Sep 2019 | INR | 284.5 | 291 | 275 | 276.95 | 276.95 | -1.65 (-0.59%) | 133,120 |
| 23 Sep 2019 | INR | 269.25 | 282.9 | 264.1 | 278.6 | 278.6 | +12 (+4.50%) | 252,307 |
| 20 Sep 2019 | INR | 267.9 | 276.25 | 264.05 | 266.6 | 266.6 | -2.45 (-0.91%) | 152,786 |
| 19 Sep 2019 | INR | 271.9 | 279.7 | 265.6 | 269.05 | 269.05 | -0.9 (-0.33%) | 293,632 |
| 18 Sep 2019 | INR | 266.95 | 275.6 | 261.15 | 269.95 | 269.95 | +5.45 (+2.06%) | 95,089 |
| 17 Sep 2019 | INR | 277.3 | 277.3 | 260.55 | 264.5 | 264.5 | -9.85 (-3.59%) | 45,845 |
| 16 Sep 2019 | INR | 281.45 | 281.45 | 273 | 274.35 | 274.35 | -10.35 (-3.64%) | 30,342 |
| 13 Sep 2019 | INR | 278.8 | 287.85 | 272.15 | 284.7 | 284.7 | +5.85 (+2.10%) | 140,976 |
| 12 Sep 2019 | INR | 279 | 283.3 | 278.2 | 278.85 | 278.85 | -2.05 (-0.73%) | 29,511 |
| 11 Sep 2019 | INR | 284.85 | 284.85 | 280 | 280.9 | 280.9 | -1.85 (-0.65%) | 33,003 |
| 9 Sep 2019 | INR | 285 | 288.85 | 282 | 282.75 | 282.75 | -3.85 (-1.34%) | 31,091 |
