| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 510 | 519 | 506.65 | 511.65 | 511.65 | +5.95 (+1.18%) | 9,800 |
| 9 Oct 2020 | INR | 506.1 | 510.35 | 503 | 505.7 | 505.7 | -0.2 (-0.04%) | 15,634 |
| 8 Oct 2020 | INR | 511.55 | 512 | 500.9 | 505.9 | 505.9 | -0.55 (-0.11%) | 25,046 |
| 7 Oct 2020 | INR | 521 | 524.25 | 502 | 506.45 | 506.45 | -11.7 (-2.26%) | 38,754 |
| 6 Oct 2020 | INR | 502.3 | 525 | 502.3 | 518.15 | 518.15 | +17 (+3.39%) | 80,965 |
| 5 Oct 2020 | INR | 504.9 | 508.05 | 494.45 | 501.15 | 501.15 | +1.95 (+0.39%) | 7,257 |
| 1 Oct 2020 | INR | 501.6 | 506 | 496.5 | 499.2 | 499.2 | +2.75 (+0.55%) | 5,310 |
| 30 Sep 2020 | INR | 496.15 | 507.2 | 491.5 | 496.45 | 496.45 | -1.25 (-0.25%) | 10,895 |
| 29 Sep 2020 | INR | 514.8 | 514.8 | 492.7 | 497.7 | 497.7 | -6.75 (-1.34%) | 7,678 |
| 28 Sep 2020 | INR | 505 | 510.6 | 497.9 | 504.45 | 504.45 | +10.15 (+2.05%) | 23,147 |
| 25 Sep 2020 | INR | 496 | 497 | 482.85 | 494.3 | 494.3 | +14.8 (+3.09%) | 27,920 |
| 24 Sep 2020 | INR | 481.5 | 487 | 476.45 | 479.5 | 479.5 | -10.25 (-2.09%) | 5,841 |
| 23 Sep 2020 | INR | 487.05 | 507.5 | 486 | 489.75 | 489.75 | +3.1 (+0.64%) | 18,957 |
| 22 Sep 2020 | INR | 495.6 | 497.3 | 475 | 486.65 | 486.65 | -12.45 (-2.49%) | 42,972 |
| 21 Sep 2020 | INR | 520.95 | 524.95 | 494.1 | 499.1 | 499.1 | -20.95 (-4.03%) | 20,035 |
| 18 Sep 2020 | INR | 523.3 | 530.6 | 516.9 | 520.05 | 520.05 | -7 (-1.33%) | 30,929 |
| 17 Sep 2020 | INR | 525 | 533.45 | 520.5 | 527.05 | 527.05 | +0.55 (+0.10%) | 13,355 |
| 16 Sep 2020 | INR | 549.95 | 549.95 | 525.45 | 526.5 | 526.5 | -19.25 (-3.53%) | 21,770 |
| 15 Sep 2020 | INR | 539.4 | 561 | 531 | 545.75 | 545.75 | +9.6 (+1.79%) | 133,615 |
| 14 Sep 2020 | INR | 482.25 | 545 | 482.25 | 536.15 | 536.15 | +64.25 (+13.62%) | 198,066 |
| 11 Sep 2020 | INR | 475 | 476.05 | 466.7 | 471.9 | 471.9 | -0.8 (-0.17%) | 12,078 |
| 10 Sep 2020 | INR | 464.2 | 487.95 | 464.2 | 472.7 | 472.7 | +8.5 (+1.83%) | 61,775 |
| 9 Sep 2020 | INR | 479.9 | 479.9 | 456.25 | 464.2 | 464.2 | -18.1 (-3.75%) | 23,013 |
| 8 Sep 2020 | INR | 503 | 503 | 480.7 | 482.3 | 482.3 | -19.8 (-3.94%) | 20,443 |
| 7 Sep 2020 | INR | 505.2 | 516.35 | 500.05 | 502.1 | 502.1 | -7.1 (-1.39%) | 33,419 |
| 4 Sep 2020 | INR | 509.9 | 522.35 | 502.95 | 509.2 | 509.2 | -5.65 (-1.10%) | 18,641 |
| 3 Sep 2020 | INR | 516.8 | 531 | 513.05 | 514.85 | 514.85 | +5.15 (+1.01%) | 19,514 |
| 2 Sep 2020 | INR | 515 | 530 | 506.55 | 509.7 | 509.7 | -4.45 (-0.87%) | 44,315 |
| 1 Sep 2020 | INR | 515.1 | 526.85 | 499.55 | 514.15 | 514.15 | -3.55 (-0.69%) | 26,520 |
| 31 Aug 2020 | INR | 560.1 | 570.85 | 511.15 | 517.7 | 517.7 | -41.25 (-7.38%) | 155,970 |
