| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | INR | 1,575 | 1,575 | 1,535.6 | 1,542.4 | 1,542.4 | -31.9 (-2.03%) | 109,099 |
| 6 Jan 2021 | INR | 1,575 | 1,620.95 | 1,563 | 1,574.3 | 1,574.3 | +5.55 (+0.35%) | 98,763 |
| 5 Jan 2021 | INR | 1,550 | 1,576 | 1,539.85 | 1,568.75 | 1,568.75 | +18.2 (+1.17%) | 58,239 |
| 4 Jan 2021 | INR | 1,562 | 1,566 | 1,538.25 | 1,550.55 | 1,550.55 | -8.05 (-0.52%) | 55,247 |
| 1 Jan 2021 | INR | 1,560.65 | 1,572.8 | 1,555.55 | 1,558.6 | 1,558.6 | -8.9 (-0.57%) | 37,246 |
| 31 Dec 2020 | INR | 1,553.05 | 1,571.65 | 1,543.65 | 1,567.5 | 1,567.5 | +14.45 (+0.93%) | 87,393 |
| 30 Dec 2020 | INR | 1,555 | 1,555.65 | 1,533.25 | 1,553.05 | 1,553.05 | +12.8 (+0.83%) | 54,781 |
| 29 Dec 2020 | INR | 1,559.45 | 1,559.45 | 1,528.25 | 1,540.25 | 1,540.25 | -2.75 (-0.18%) | 99,550 |
| 28 Dec 2020 | INR | 1,498 | 1,548 | 1,496 | 1,543 | 1,543 | +47.15 (+3.15%) | 95,119 |
| 24 Dec 2020 | INR | 1,509 | 1,517.35 | 1,486.15 | 1,495.85 | 1,495.85 | +5.6 (+0.38%) | 40,164 |
| 23 Dec 2020 | INR | 1,506 | 1,520 | 1,475.15 | 1,490.25 | 1,490.25 | -12.1 (-0.81%) | 54,970 |
| 22 Dec 2020 | INR | 1,458.5 | 1,512.8 | 1,451.2 | 1,502.35 | 1,502.35 | +32.9 (+2.24%) | 567,613 |
| 21 Dec 2020 | INR | 1,505.35 | 1,528.65 | 1,450.15 | 1,469.45 | 1,469.45 | -50.7 (-3.34%) | 119,683 |
| 18 Dec 2020 | INR | 1,515 | 1,525.3 | 1,497.4 | 1,520.15 | 1,520.15 | +18.4 (+1.23%) | 104,499 |
| 17 Dec 2020 | INR | 1,499 | 1,518.8 | 1,491.55 | 1,501.75 | 1,501.75 | -1.65 (-0.11%) | 71,960 |
| 16 Dec 2020 | INR | 1,469.5 | 1,509.8 | 1,469.5 | 1,503.4 | 1,503.4 | +35.15 (+2.39%) | 151,363 |
| 15 Dec 2020 | INR | 1,470 | 1,476.25 | 1,448.6 | 1,468.25 | 1,468.25 | +4.85 (+0.33%) | 90,419 |
| 14 Dec 2020 | INR | 1,450 | 1,469.35 | 1,445 | 1,463.4 | 1,463.4 | +20.75 (+1.44%) | 102,826 |
| 11 Dec 2020 | INR | 1,425 | 1,450 | 1,423.25 | 1,442.65 | 1,442.65 | +18.55 (+1.30%) | 47,442 |
| 10 Dec 2020 | INR | 1,426.2 | 1,445 | 1,416.15 | 1,424.1 | 1,424.1 | -2.4 (-0.17%) | 104,386 |
| 9 Dec 2020 | INR | 1,429.2 | 1,434.95 | 1,418.05 | 1,426.5 | 1,426.5 | -0.95 (-0.07%) | 43,949 |
| 8 Dec 2020 | INR | 1,427.55 | 1,435.75 | 1,413.05 | 1,427.45 | 1,427.45 | +2.2 (+0.15%) | 41,139 |
| 7 Dec 2020 | INR | 1,437 | 1,437 | 1,417.5 | 1,425.25 | 1,425.25 | -12.15 (-0.85%) | 58,891 |
| 4 Dec 2020 | INR | 1,418 | 1,440 | 1,414.15 | 1,437.4 | 1,437.4 | +19.95 (+1.41%) | 71,416 |
| 3 Dec 2020 | INR | 1,396 | 1,422.35 | 1,386.75 | 1,417.45 | 1,417.45 | +29.15 (+2.10%) | 250,461 |
| 2 Dec 2020 | INR | 1,343.15 | 1,391.45 | 1,342.6 | 1,388.3 | 1,388.3 | +46.7 (+3.48%) | 154,762 |
| 1 Dec 2020 | INR | 1,371 | 1,385 | 1,335 | 1,341.6 | 1,341.6 | -16.25 (-1.20%) | 99,827 |
| 27 Nov 2020 | INR | 1,330 | 1,368.8 | 1,315 | 1,357.85 | 1,357.85 | +30.75 (+2.32%) | 85,031 |
| 26 Nov 2020 | INR | 1,313.3 | 1,333.8 | 1,309.75 | 1,327.1 | 1,327.1 | +21.7 (+1.66%) | 68,616 |
| 25 Nov 2020 | INR | 1,355 | 1,355 | 1,300.2 | 1,305.4 | 1,305.4 | -21.5 (-1.62%) | 75,968 |
