| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 35.2 | 35.9 | 34.8 | 35.6 | 35.6 | +0.45 (+1.28%) | 200,348 |
| 9 Oct 2020 | INR | 36 | 36 | 35.05 | 35.15 | 35.15 | -0.5 (-1.40%) | 54,427 |
| 8 Oct 2020 | INR | 36.2 | 36.5 | 35.5 | 35.65 | 35.65 | -0.55 (-1.52%) | 71,462 |
| 7 Oct 2020 | INR | 36.55 | 36.9 | 36.1 | 36.2 | 36.2 | -0.35 (-0.96%) | 29,853 |
| 6 Oct 2020 | INR | 37.4 | 37.4 | 36.25 | 36.55 | 36.55 | +0.4 (+1.11%) | 241,130 |
| 5 Oct 2020 | INR | 36.85 | 36.9 | 36 | 36.15 | 36.15 | -0.6 (-1.63%) | 165,881 |
| 1 Oct 2020 | INR | 36.85 | 37.15 | 36.45 | 36.75 | 36.75 | +0.35 (+0.96%) | 60,725 |
| 30 Sep 2020 | INR | 36.6 | 37.3 | 36.15 | 36.4 | 36.4 | -0.35 (-0.95%) | 66,203 |
| 29 Sep 2020 | INR | 37.1 | 37.3 | 36.6 | 36.75 | 36.75 | -0.35 (-0.94%) | 41,520 |
| 28 Sep 2020 | INR | 36.5 | 37.85 | 36 | 37.1 | 37.1 | +1.25 (+3.49%) | 146,684 |
| 25 Sep 2020 | INR | 36.5 | 36.55 | 35.6 | 35.85 | 35.85 | +0.55 (+1.56%) | 75,036 |
| 24 Sep 2020 | INR | 36.25 | 36.35 | 34.65 | 35.3 | 35.3 | -1.3 (-3.55%) | 74,128 |
| 23 Sep 2020 | INR | 36.5 | 36.9 | 35.8 | 36.6 | 36.6 | +0.8 (+2.23%) | 37,553 |
| 22 Sep 2020 | INR | 36.6 | 37.5 | 33.5 | 35.8 | 35.8 | -0.4 (-1.10%) | 175,986 |
| 21 Sep 2020 | INR | 39.8 | 40.35 | 35.5 | 36.2 | 36.2 | -3.25 (-8.24%) | 267,637 |
| 18 Sep 2020 | INR | 40 | 40.45 | 39.1 | 39.45 | 39.45 | 0.0 (0.0%) | 103,170 |
| 17 Sep 2020 | INR | 40 | 40.35 | 39.2 | 39.45 | 39.45 | -0.55 (-1.38%) | 56,803 |
| 16 Sep 2020 | INR | 40.9 | 40.9 | 39.75 | 40 | 40 | -0.3 (-0.74%) | 163,873 |
| 15 Sep 2020 | INR | 40.15 | 40.8 | 39.95 | 40.3 | 40.3 | 0.0 (0.0%) | 128,728 |
| 14 Sep 2020 | INR | 40.3 | 41 | 39.3 | 40.3 | 40.3 | +0.9 (+2.28%) | 193,683 |
| 11 Sep 2020 | INR | 40.05 | 40.7 | 39.05 | 39.4 | 39.4 | -0.65 (-1.62%) | 73,498 |
| 10 Sep 2020 | INR | 39.05 | 40.15 | 38.7 | 40.05 | 40.05 | +1.05 (+2.69%) | 105,743 |
| 9 Sep 2020 | INR | 39.05 | 39.35 | 38.1 | 39 | 39 | -0.6 (-1.52%) | 98,434 |
| 8 Sep 2020 | INR | 40.6 | 40.6 | 39.25 | 39.6 | 39.6 | -1.55 (-3.77%) | 127,957 |
| 7 Sep 2020 | INR | 42 | 43.2 | 40.15 | 41.15 | 41.15 | -0.1 (-0.24%) | 231,684 |
| 4 Sep 2020 | INR | 41.5 | 41.9 | 40 | 41.25 | 41.25 | -0.8 (-1.90%) | 205,746 |
| 3 Sep 2020 | INR | 41.6 | 42.35 | 41.05 | 42.05 | 42.05 | +0.45 (+1.08%) | 117,756 |
| 2 Sep 2020 | INR | 41.8 | 42 | 41.05 | 41.6 | 41.6 | +0.4 (+0.97%) | 68,908 |
| 1 Sep 2020 | INR | 40.55 | 41.95 | 39.25 | 41.2 | 41.2 | +0.75 (+1.85%) | 104,551 |
| 31 Aug 2020 | INR | 44.9 | 46 | 39.9 | 40.45 | 40.45 | -4.05 (-9.10%) | 464,131 |
