| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 395.8 | 398.95 | 387.55 | 389.4 | 389.4 | -5.95 (-1.50%) | 3,956 |
| 9 Oct 2020 | INR | 397.25 | 397.8 | 391.3 | 395.35 | 395.35 | -0.5 (-0.13%) | 2,575 |
| 8 Oct 2020 | INR | 395 | 404.75 | 394 | 395.85 | 395.85 | +0.95 (+0.24%) | 2,497 |
| 7 Oct 2020 | INR | 410 | 410 | 390.05 | 394.9 | 394.9 | -7.55 (-1.88%) | 4,988 |
| 6 Oct 2020 | INR | 414.95 | 414.95 | 399.7 | 402.45 | 402.45 | +0.9 (+0.22%) | 4,835 |
| 5 Oct 2020 | INR | 405.85 | 413.4 | 399.6 | 401.55 | 401.55 | -8 (-1.95%) | 3,124 |
| 1 Oct 2020 | INR | 414.45 | 415.15 | 406.65 | 409.55 | 409.55 | -2.35 (-0.57%) | 3,774 |
| 30 Sep 2020 | INR | 406.3 | 415.4 | 402.6 | 411.9 | 411.9 | +3.95 (+0.97%) | 6,667 |
| 29 Sep 2020 | INR | 416.8 | 416.8 | 405.25 | 407.95 | 407.95 | -4.7 (-1.14%) | 3,025 |
| 28 Sep 2020 | INR | 417 | 418 | 403.1 | 412.65 | 412.65 | +11.65 (+2.91%) | 3,513 |
| 25 Sep 2020 | INR | 391 | 410.2 | 391 | 401 | 401 | -4 (-0.99%) | 8,750 |
| 24 Sep 2020 | INR | 403 | 411 | 384 | 405 | 405 | +2.4 (+0.60%) | 511,687 |
| 23 Sep 2020 | INR | 420 | 420 | 392.5 | 402.6 | 402.6 | +1.45 (+0.36%) | 6,457 |
| 22 Sep 2020 | INR | 392 | 410.25 | 381 | 401.15 | 401.15 | +3.5 (+0.88%) | 4,697 |
| 21 Sep 2020 | INR | 409.7 | 414.6 | 394.25 | 397.65 | 397.65 | -10.2 (-2.50%) | 1,822 |
| 18 Sep 2020 | INR | 408.45 | 416.4 | 406.5 | 407.85 | 407.85 | -2.4 (-0.59%) | 6,237 |
| 17 Sep 2020 | INR | 411.6 | 416 | 407.25 | 410.25 | 410.25 | -1.6 (-0.39%) | 4,117 |
| 16 Sep 2020 | INR | 419 | 419.65 | 408.7 | 411.85 | 411.85 | -3.85 (-0.93%) | 2,216 |
| 15 Sep 2020 | INR | 421.5 | 429 | 412.5 | 415.7 | 415.7 | -3.6 (-0.86%) | 6,327 |
| 14 Sep 2020 | INR | 412.2 | 427.2 | 412 | 419.3 | 419.3 | +12.15 (+2.98%) | 6,238 |
| 11 Sep 2020 | INR | 410 | 416.65 | 406.05 | 407.15 | 407.15 | -3.1 (-0.76%) | 6,247 |
| 10 Sep 2020 | INR | 415.3 | 419.5 | 407.7 | 410.25 | 410.25 | +1.8 (+0.44%) | 4,755 |
| 9 Sep 2020 | INR | 391 | 413.4 | 391 | 408.45 | 408.45 | -4.5 (-1.09%) | 11,371 |
| 8 Sep 2020 | INR | 425 | 425 | 411.4 | 412.95 | 412.95 | -13.55 (-3.18%) | 4,962 |
| 7 Sep 2020 | INR | 441.5 | 441.5 | 421.8 | 426.5 | 426.5 | -16.15 (-3.65%) | 14,881 |
| 4 Sep 2020 | INR | 444.7 | 448.9 | 436 | 442.65 | 442.65 | -7.9 (-1.75%) | 2,385 |
| 3 Sep 2020 | INR | 467.7 | 468.5 | 445.05 | 450.55 | 450.55 | -14.15 (-3.04%) | 6,403 |
| 2 Sep 2020 | INR | 452.3 | 478.2 | 450 | 464.7 | 464.7 | +12.4 (+2.74%) | 295,886 |
| 1 Sep 2020 | INR | 425.15 | 454.65 | 425.15 | 452.3 | 452.3 | +12.6 (+2.87%) | 23,766 |
| 31 Aug 2020 | INR | 448 | 455 | 438.2 | 439.7 | 439.7 | -9.1 (-2.03%) | 32,649 |
