| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2019 | INR | 345.2 | 355 | 340 | 347.85 | 347.85 | +6.9 (+2.02%) | 23,038 |
| 23 Oct 2019 | INR | 365 | 365 | 337.1 | 340.95 | 340.95 | -3.4 (-0.99%) | 158,021 |
| 22 Oct 2019 | INR | 340 | 347.7 | 325.15 | 344.35 | 344.35 | +13.1 (+3.95%) | 26,812 |
| 18 Oct 2019 | INR | 324 | 342 | 324 | 331.25 | 331.25 | +6.95 (+2.14%) | 20,400 |
| 17 Oct 2019 | INR | 316.15 | 330 | 315.25 | 324.3 | 324.3 | +4.85 (+1.52%) | 52,033 |
| 16 Oct 2019 | INR | 318.25 | 323.55 | 316.95 | 319.45 | 319.45 | -0.9 (-0.28%) | 13,484 |
| 15 Oct 2019 | INR | 320.05 | 323.9 | 317.95 | 320.35 | 320.35 | -0.6 (-0.19%) | 10,811 |
| 14 Oct 2019 | INR | 324.9 | 336.3 | 317.9 | 320.95 | 320.95 | +3.4 (+1.07%) | 22,804 |
| 11 Oct 2019 | INR | 319.35 | 320 | 308.95 | 317.55 | 317.55 | +2.55 (+0.81%) | 157,002 |
| 10 Oct 2019 | INR | 312.15 | 319.9 | 309.3 | 315 | 315 | -2.3 (-0.72%) | 117,843 |
| 9 Oct 2019 | INR | 311.5 | 324 | 311.1 | 317.3 | 317.3 | -5.65 (-1.75%) | 137,131 |
| 7 Oct 2019 | INR | 300 | 330.9 | 295.65 | 322.95 | 322.95 | +22.95 (+7.65%) | 208,803 |
| 4 Oct 2019 | INR | 289.35 | 310 | 283.95 | 300 | 300 | +13.65 (+4.77%) | 426,152 |
| 3 Oct 2019 | INR | 296.2 | 296.25 | 282 | 286.35 | 286.35 | -1.55 (-0.54%) | 37,395 |
| 1 Oct 2019 | INR | 305 | 305 | 286.05 | 287.9 | 287.9 | -6.95 (-2.36%) | 17,953 |
| 30 Sep 2019 | INR | 302.15 | 302.5 | 293.6 | 294.85 | 294.85 | -5.1 (-1.70%) | 30,791 |
| 27 Sep 2019 | INR | 313 | 315 | 292.2 | 299.95 | 299.95 | -11.15 (-3.58%) | 11,757 |
| 26 Sep 2019 | INR | 317.1 | 319 | 307 | 311.1 | 311.1 | -6.05 (-1.91%) | 12,490 |
| 25 Sep 2019 | INR | 317.6 | 321.95 | 311 | 317.15 | 317.15 | -3.6 (-1.12%) | 15,805 |
| 24 Sep 2019 | INR | 321.55 | 324.95 | 310.55 | 320.75 | 320.75 | -0.05 (-0.02%) | 109,241 |
| 23 Sep 2019 | INR | 324.9 | 331.9 | 307.7 | 320.8 | 320.8 | +10.75 (+3.47%) | 95,875 |
| 20 Sep 2019 | INR | 274.15 | 315.15 | 270 | 310.05 | 310.05 | +36.9 (+13.51%) | 436,618 |
| 19 Sep 2019 | INR | 273.25 | 279.55 | 270 | 273.15 | 273.15 | -3.4 (-1.23%) | 12,554 |
| 18 Sep 2019 | INR | 280 | 280 | 275.2 | 276.55 | 276.55 | -3.1 (-1.11%) | 6,950 |
| 17 Sep 2019 | INR | 282.8 | 282.8 | 275 | 279.65 | 279.65 | -2.85 (-1.01%) | 68,653 |
| 16 Sep 2019 | INR | 283.8 | 290 | 280.1 | 282.5 | 282.5 | -1.05 (-0.37%) | 184,641 |
| 13 Sep 2019 | INR | 283.45 | 285.5 | 278.15 | 283.55 | 283.55 | +1.8 (+0.64%) | 63,725 |
| 12 Sep 2019 | INR | 285.3 | 286.05 | 280.05 | 281.75 | 281.75 | -2.3 (-0.81%) | 214,530 |
| 11 Sep 2019 | INR | 290 | 290 | 283 | 284.05 | 284.05 | -5.75 (-1.98%) | 20,564 |
| 9 Sep 2019 | INR | 286.95 | 290.05 | 280.65 | 289.8 | 289.8 | +4.4 (+1.54%) | 20,474 |
