| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 3,673 | 3,675 | 3,552 | 3,562.05 | 1,187.35 | -67.4 (-1.86%) | 2,822 |
| 9 Oct 2020 | INR | 3,583 | 3,675 | 3,565.1 | 3,629.45 | 1,209.8167 | +32.3 (+0.90%) | 10,060 |
| 8 Oct 2020 | INR | 3,620.1 | 3,689.35 | 3,506.15 | 3,597.15 | 1,199.05 | -9.55 (-0.26%) | 22,662 |
| 7 Oct 2020 | INR | 3,795 | 3,795 | 3,577.3 | 3,606.7 | 1,202.2333 | -158.85 (-4.22%) | 25,596 |
| 6 Oct 2020 | INR | 3,822 | 3,890 | 3,752 | 3,765.55 | 1,255.1833 | -55.75 (-1.46%) | 6,987 |
| 5 Oct 2020 | INR | 3,840 | 3,947 | 3,720 | 3,821.3 | 1,273.7667 | -15 (-0.39%) | 8,896 |
| 1 Oct 2020 | INR | 4,065 | 4,177 | 3,810 | 3,836.3 | 1,278.7667 | -170.85 (-4.26%) | 59,531 |
| 30 Sep 2020 | INR | 3,975 | 4,012.85 | 3,800 | 4,007.15 | 1,335.7167 | +185.35 (+4.85%) | 138,910 |
| 29 Sep 2020 | INR | 3,457.9 | 3,821.8 | 3,457.9 | 3,821.8 | 1,273.9333 | +181.95 (+5.00%) | 136,296 |
| 28 Sep 2020 | INR | 3,639.85 | 3,639.85 | 3,639.85 | 3,639.85 | 1,213.2833 | -191.55 (-5.00%) | 1,929 |
| 25 Sep 2020 | INR | 3,831.4 | 3,831.4 | 3,831.4 | 3,831.4 | 1,277.1333 | -201.65 (-5.00%) | 1,305 |
| 24 Sep 2020 | INR | 4,033.05 | 4,033.05 | 4,033.05 | 4,033.05 | 1,344.35 | -212.25 (-5.00%) | 943 |
| 23 Sep 2020 | INR | 4,245.3 | 4,245.3 | 4,245.3 | 4,245.3 | 1,415.1 | -471.7 (-10%) | 1,134 |
| 22 Sep 2020 | INR | 4,717 | 4,717 | 4,717 | 4,717 | 1,572.3333 | -524.1 (-10.00%) | 4,214 |
| 21 Sep 2020 | INR | 5,299 | 5,350 | 4,994.05 | 5,241.1 | 1,747.0333 | -110.75 (-2.07%) | 9,750 |
| 18 Sep 2020 | INR | 5,399 | 5,452.15 | 5,204.25 | 5,351.85 | 1,783.95 | -43.95 (-0.81%) | 17,733 |
| 17 Sep 2020 | INR | 5,805.9 | 5,805.9 | 5,258.45 | 5,395.8 | 1,798.6 | -410.1 (-7.06%) | 13,064 |
| 16 Sep 2020 | INR | 5,950 | 5,950 | 5,740 | 5,805.9 | 1,935.3 | -108 (-1.83%) | 2,305 |
| 15 Sep 2020 | INR | 5,950 | 5,965 | 5,767.95 | 5,913.9 | 1,971.3 | +43.1 (+0.73%) | 1,912 |
| 14 Sep 2020 | INR | 5,639 | 5,900 | 5,639 | 5,870.8 | 1,956.9333 | +274.4 (+4.90%) | 4,592 |
| 11 Sep 2020 | INR | 5,677.9 | 5,677.9 | 5,568 | 5,596.4 | 1,865.4667 | -5.25 (-0.09%) | 2,610 |
| 10 Sep 2020 | INR | 5,798.95 | 5,798.95 | 5,556 | 5,601.65 | 1,867.2167 | +95.85 (+1.74%) | 1,559 |
| 9 Sep 2020 | INR | 5,600.15 | 5,625 | 5,489.45 | 5,505.8 | 1,835.2667 | -175 (-3.08%) | 4,901 |
| 8 Sep 2020 | INR | 5,620 | 5,905.1 | 5,594.15 | 5,680.8 | 1,893.6 | +60.1 (+1.07%) | 7,327 |
| 7 Sep 2020 | INR | 5,683.8 | 5,742.75 | 5,590 | 5,620.7 | 1,873.5667 | -63.1 (-1.11%) | 1,374 |
| 4 Sep 2020 | INR | 5,618 | 5,752.85 | 5,592.15 | 5,683.8 | 1,894.6 | -90.1 (-1.56%) | 1,461 |
| 3 Sep 2020 | INR | 5,900 | 5,996.75 | 5,710 | 5,773.9 | 1,924.6333 | -32.85 (-0.57%) | 3,588 |
| 2 Sep 2020 | INR | 5,570 | 5,910 | 5,438.45 | 5,806.75 | 1,935.5833 | +397.65 (+7.35%) | 9,503 |
| 1 Sep 2020 | INR | 5,580 | 5,651.7 | 5,056.25 | 5,409.1 | 1,803.0333 | -184.5 (-3.30%) | 13,382 |
| 31 Aug 2020 | INR | 5,838.75 | 5,869.6 | 5,550 | 5,593.6 | 1,864.5333 | -245.15 (-4.20%) | 3,871 |
