| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 315 | 322.5 | 313.25 | 315.35 | 315.35 | +2.7 (+0.86%) | 152,757 |
| 9 Oct 2020 | INR | 316.75 | 322.15 | 310.25 | 312.65 | 312.65 | -3.45 (-1.09%) | 179,456 |
| 8 Oct 2020 | INR | 330 | 330 | 310.35 | 316.1 | 316.1 | -13.9 (-4.21%) | 238,376 |
| 7 Oct 2020 | INR | 325 | 335.55 | 323.25 | 330 | 330 | +2.9 (+0.89%) | 304,569 |
| 6 Oct 2020 | INR | 328.5 | 331 | 320.55 | 327.1 | 327.1 | +0.5 (+0.15%) | 393,535 |
| 5 Oct 2020 | INR | 312.4 | 334.6 | 307.55 | 326.6 | 326.6 | +18.3 (+5.94%) | 1,020,065 |
| 1 Oct 2020 | INR | 299.9 | 311.85 | 296 | 308.3 | 308.3 | +11.8 (+3.98%) | 311,640 |
| 30 Sep 2020 | INR | 298.5 | 304.35 | 295.05 | 296.5 | 296.5 | -1.65 (-0.55%) | 376,936 |
| 29 Sep 2020 | INR | 297 | 307 | 292.25 | 298.15 | 298.15 | +2.3 (+0.78%) | 461,521 |
| 28 Sep 2020 | INR | 284.9 | 302 | 282.45 | 295.85 | 295.85 | +15.5 (+5.53%) | 307,723 |
| 25 Sep 2020 | INR | 275 | 283.5 | 275 | 280.35 | 280.35 | +10.05 (+3.72%) | 388,372 |
| 24 Sep 2020 | INR | 279.5 | 281.3 | 269.5 | 270.3 | 270.3 | -13 (-4.59%) | 136,891 |
| 23 Sep 2020 | INR | 283 | 296.3 | 278.75 | 283.3 | 283.3 | +2.75 (+0.98%) | 399,571 |
| 22 Sep 2020 | INR | 276.35 | 282.8 | 257.45 | 280.55 | 280.55 | +3.1 (+1.12%) | 839,100 |
| 21 Sep 2020 | INR | 295 | 295.9 | 265.8 | 277.45 | 277.45 | -14.15 (-4.85%) | 482,414 |
| 18 Sep 2020 | INR | 295 | 305 | 287.6 | 291.6 | 291.6 | -1.65 (-0.56%) | 153,363 |
| 17 Sep 2020 | INR | 295.8 | 300.4 | 292.15 | 293.25 | 293.25 | -3.95 (-1.33%) | 284,256 |
| 16 Sep 2020 | INR | 293.4 | 302.25 | 290.8 | 297.2 | 297.2 | +11.65 (+4.08%) | 284,074 |
| 15 Sep 2020 | INR | 296 | 298.8 | 272.5 | 285.55 | 285.55 | -7.15 (-2.44%) | 216,247 |
| 14 Sep 2020 | INR | 301 | 303.8 | 290.85 | 292.7 | 292.7 | -3.15 (-1.06%) | 434,482 |
| 11 Sep 2020 | INR | 298.3 | 303.6 | 292.3 | 295.85 | 295.85 | -2.3 (-0.77%) | 538,669 |
| 10 Sep 2020 | INR | 286.25 | 307.85 | 286.25 | 298.15 | 298.15 | +14.8 (+5.22%) | 1,529,082 |
| 9 Sep 2020 | INR | 274 | 286.7 | 274 | 283.35 | 283.35 | +5.5 (+1.98%) | 331,447 |
| 8 Sep 2020 | INR | 289.9 | 289.9 | 273.75 | 277.85 | 277.85 | -7.4 (-2.59%) | 424,422 |
| 7 Sep 2020 | INR | 288.8 | 291.6 | 282.25 | 285.25 | 285.25 | +0.15 (+0.05%) | 246,254 |
| 4 Sep 2020 | INR | 288 | 293.5 | 280.2 | 285.1 | 285.1 | -6.1 (-2.09%) | 567,067 |
| 3 Sep 2020 | INR | 292.5 | 298.55 | 287.7 | 291.2 | 291.2 | -1.8 (-0.61%) | 1,047,226 |
| 2 Sep 2020 | INR | 282.1 | 305.75 | 280.75 | 293 | 293 | +11.05 (+3.92%) | 1,282,160 |
| 1 Sep 2020 | INR | 283 | 285.9 | 271.9 | 281.95 | 281.95 | +3.3 (+1.18%) | 364,983 |
| 31 Aug 2020 | INR | 288.2 | 297.55 | 270.3 | 278.65 | 278.65 | -9.6 (-3.33%) | 1,493,839 |
