| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 523 | 529 | 511 | 512.1 | 512.1 | -13.85 (-2.63%) | 48,932 |
| 9 Oct 2020 | INR | 510 | 529.75 | 510 | 525.95 | 525.95 | +5.35 (+1.03%) | 5,433 |
| 8 Oct 2020 | INR | 534 | 534 | 517 | 520.6 | 520.6 | -9.6 (-1.81%) | 8,619 |
| 7 Oct 2020 | INR | 536.45 | 542.35 | 525 | 530.2 | 530.2 | -5 (-0.93%) | 6,453 |
| 6 Oct 2020 | INR | 540.7 | 545.6 | 533.6 | 535.2 | 535.2 | -2.9 (-0.54%) | 2,669 |
| 5 Oct 2020 | INR | 553.8 | 553.8 | 533.25 | 538.1 | 538.1 | +5.65 (+1.06%) | 3,330 |
| 1 Oct 2020 | INR | 578 | 578 | 531.1 | 532.45 | 532.45 | -6.35 (-1.18%) | 6,586 |
| 30 Sep 2020 | INR | 550 | 553.5 | 535.1 | 538.8 | 538.8 | -8.85 (-1.62%) | 2,351 |
| 29 Sep 2020 | INR | 564 | 574.5 | 545.5 | 547.65 | 547.65 | -12.2 (-2.18%) | 4,143 |
| 28 Sep 2020 | INR | 576 | 576 | 554.6 | 559.85 | 559.85 | +6.7 (+1.21%) | 4,133 |
| 25 Sep 2020 | INR | 541 | 565 | 541 | 553.15 | 553.15 | +3.9 (+0.71%) | 1,463 |
| 24 Sep 2020 | INR | 543.25 | 558.05 | 536.05 | 549.25 | 549.25 | -6.65 (-1.20%) | 5,844 |
| 23 Sep 2020 | INR | 566.9 | 566.9 | 547.6 | 555.9 | 555.9 | +11.9 (+2.19%) | 2,119 |
| 22 Sep 2020 | INR | 565.2 | 565.2 | 535 | 544 | 544 | -19.3 (-3.43%) | 6,219 |
| 21 Sep 2020 | INR | 591 | 609 | 557 | 563.3 | 563.3 | -32.95 (-5.53%) | 27,807 |
| 18 Sep 2020 | INR | 591 | 600 | 569.5 | 596.25 | 596.25 | +10.7 (+1.83%) | 12,595 |
| 17 Sep 2020 | INR | 555.85 | 599 | 555.85 | 585.55 | 585.55 | +28.45 (+5.11%) | 24,468 |
| 16 Sep 2020 | INR | 566.6 | 566.6 | 555.6 | 557.1 | 557.1 | -9.55 (-1.69%) | 3,455 |
| 15 Sep 2020 | INR | 570 | 573 | 557 | 566.65 | 566.65 | +0.2 (+0.04%) | 2,631 |
| 14 Sep 2020 | INR | 570 | 574.7 | 550 | 566.45 | 566.45 | +4.2 (+0.75%) | 19,791 |
| 11 Sep 2020 | INR | 522 | 568.4 | 521.3 | 562.25 | 562.25 | +40.05 (+7.67%) | 16,232 |
| 10 Sep 2020 | INR | 528.45 | 538.5 | 519.7 | 522.2 | 522.2 | +3.3 (+0.64%) | 5,378 |
| 9 Sep 2020 | INR | 525.05 | 532 | 507.1 | 518.9 | 518.9 | -14.3 (-2.68%) | 10,237 |
| 8 Sep 2020 | INR | 544.95 | 559.8 | 527 | 533.2 | 533.2 | -11.75 (-2.16%) | 7,390 |
| 7 Sep 2020 | INR | 549 | 555.4 | 536.85 | 544.95 | 544.95 | +1.9 (+0.35%) | 8,374 |
| 4 Sep 2020 | INR | 545 | 563.8 | 535.3 | 543.05 | 543.05 | -20.9 (-3.71%) | 10,364 |
| 3 Sep 2020 | INR | 569.85 | 583 | 555.25 | 563.95 | 563.95 | +6.15 (+1.10%) | 13,715 |
| 2 Sep 2020 | INR | 546.2 | 569.45 | 545.9 | 557.8 | 557.8 | +11.7 (+2.14%) | 7,390 |
| 1 Sep 2020 | INR | 550 | 559.2 | 528 | 546.1 | 546.1 | -8.2 (-1.48%) | 13,894 |
| 31 Aug 2020 | INR | 592 | 592 | 527.95 | 554.3 | 554.3 | -28.55 (-4.90%) | 36,129 |
