| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 348.3 | 349.7 | 340.55 | 341.4 | 341.4 | -3.55 (-1.03%) | 140,294 |
| 9 Oct 2020 | INR | 341 | 350.2 | 339.7 | 344.95 | 344.95 | +4.9 (+1.44%) | 831,032 |
| 8 Oct 2020 | INR | 343.95 | 344.25 | 337.6 | 340.05 | 340.05 | -2.35 (-0.69%) | 325,459 |
| 7 Oct 2020 | INR | 352.5 | 353.75 | 341.05 | 342.4 | 342.4 | -9.45 (-2.69%) | 248,795 |
| 6 Oct 2020 | INR | 356.8 | 360.35 | 350.3 | 351.85 | 351.85 | -2.15 (-0.61%) | 152,517 |
| 5 Oct 2020 | INR | 355.8 | 358.45 | 351 | 354 | 354 | +0.75 (+0.21%) | 164,926 |
| 1 Oct 2020 | INR | 358.9 | 361.45 | 347.85 | 353.25 | 353.25 | +0.25 (+0.07%) | 395,332 |
| 30 Sep 2020 | INR | 386.3 | 394.4 | 349 | 353 | 353 | -33.2 (-8.60%) | 1,711,025 |
| 29 Sep 2020 | INR | 393 | 393.15 | 378.4 | 386.2 | 386.2 | +1.5 (+0.39%) | 260,350 |
| 28 Sep 2020 | INR | 377 | 390.4 | 376 | 384.7 | 384.7 | +9.1 (+2.42%) | 182,922 |
| 25 Sep 2020 | INR | 378.1 | 381.15 | 365.5 | 375.6 | 375.6 | -1.65 (-0.44%) | 434,602 |
| 24 Sep 2020 | INR | 379.65 | 385.85 | 375.55 | 377.25 | 377.25 | -10.35 (-2.67%) | 96,051 |
| 23 Sep 2020 | INR | 397 | 397 | 381.2 | 387.6 | 387.6 | -4.75 (-1.21%) | 160,534 |
| 22 Sep 2020 | INR | 404 | 404 | 382.05 | 392.35 | 392.35 | -8.9 (-2.22%) | 215,189 |
| 21 Sep 2020 | INR | 412.1 | 415.55 | 399.25 | 401.25 | 401.25 | -10.85 (-2.63%) | 202,280 |
| 18 Sep 2020 | INR | 419.5 | 422.8 | 409.5 | 412.1 | 412.1 | -3.4 (-0.82%) | 250,226 |
| 17 Sep 2020 | INR | 413 | 419 | 412.2 | 415.5 | 415.5 | +2.5 (+0.61%) | 131,330 |
| 16 Sep 2020 | INR | 414.2 | 420.45 | 411.5 | 413 | 413 | -1.35 (-0.33%) | 96,407 |
| 15 Sep 2020 | INR | 420 | 425.4 | 412.35 | 414.35 | 414.35 | -2.65 (-0.64%) | 202,165 |
| 14 Sep 2020 | INR | 427.65 | 429.25 | 414.25 | 417 | 417 | -11.4 (-2.66%) | 144,300 |
| 11 Sep 2020 | INR | 430.2 | 436.3 | 422.65 | 428.4 | 428.4 | -1.85 (-0.43%) | 326,829 |
| 10 Sep 2020 | INR | 407 | 433.5 | 405.85 | 430.25 | 430.25 | +24.4 (+6.01%) | 622,153 |
| 9 Sep 2020 | INR | 407.3 | 409 | 398.85 | 405.85 | 405.85 | -6.45 (-1.56%) | 216,224 |
| 8 Sep 2020 | INR | 400.05 | 420 | 400 | 412.3 | 412.3 | +12.25 (+3.06%) | 456,672 |
| 7 Sep 2020 | INR | 411.05 | 411.05 | 396.55 | 400.05 | 400.05 | -3.35 (-0.83%) | 357,496 |
| 4 Sep 2020 | INR | 406 | 410.95 | 400.55 | 403.4 | 403.4 | -10.15 (-2.45%) | 266,018 |
| 3 Sep 2020 | INR | 414.9 | 418.6 | 410.5 | 413.55 | 413.55 | -0.35 (-0.08%) | 115,810 |
| 2 Sep 2020 | INR | 410 | 415.2 | 406.3 | 413.9 | 413.9 | +6.3 (+1.55%) | 274,898 |
| 1 Sep 2020 | INR | 407 | 411.85 | 400.8 | 407.6 | 407.6 | -0.05 (-0.01%) | 166,360 |
| 31 Aug 2020 | INR | 419.8 | 426.2 | 403.4 | 407.65 | 407.65 | -7.3 (-1.76%) | 502,509 |
