| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 46.7 | 46.75 | 44.7 | 44.95 | 44.95 | -1.85 (-3.95%) | 62,935 |
| 9 Oct 2020 | INR | 47.9 | 47.9 | 46.1 | 46.8 | 46.8 | -0.55 (-1.16%) | 132,858 |
| 8 Oct 2020 | INR | 47.6 | 47.9 | 47.15 | 47.35 | 47.35 | -0.05 (-0.11%) | 74,585 |
| 7 Oct 2020 | INR | 46.8 | 47.85 | 46.1 | 47.4 | 47.4 | +1.95 (+4.29%) | 386,011 |
| 6 Oct 2020 | INR | 44.05 | 46 | 43.95 | 45.45 | 45.45 | +1.2 (+2.71%) | 147,120 |
| 5 Oct 2020 | INR | 44.75 | 44.8 | 44.15 | 44.25 | 44.25 | +0.3 (+0.68%) | 50,939 |
| 1 Oct 2020 | INR | 44 | 44.3 | 43.3 | 43.95 | 43.95 | +1.35 (+3.17%) | 89,303 |
| 30 Sep 2020 | INR | 44 | 44 | 42.4 | 42.6 | 42.6 | -0.5 (-1.16%) | 33,111 |
| 29 Sep 2020 | INR | 43.9 | 44.35 | 43 | 43.1 | 43.1 | -0.75 (-1.71%) | 28,607 |
| 28 Sep 2020 | INR | 43.6 | 44.35 | 43.55 | 43.85 | 43.85 | +1.3 (+3.06%) | 93,609 |
| 25 Sep 2020 | INR | 42 | 42.75 | 41.9 | 42.55 | 42.55 | +0.45 (+1.07%) | 67,738 |
| 24 Sep 2020 | INR | 43.1 | 43.2 | 41.8 | 42.1 | 42.1 | -1.45 (-3.33%) | 46,766 |
| 23 Sep 2020 | INR | 44 | 44.3 | 43.1 | 43.55 | 43.55 | -0.2 (-0.46%) | 60,984 |
| 22 Sep 2020 | INR | 44.9 | 45.15 | 43.1 | 43.75 | 43.75 | -1.15 (-2.56%) | 104,373 |
| 21 Sep 2020 | INR | 47.55 | 47.55 | 44.7 | 44.9 | 44.9 | -2 (-4.26%) | 96,974 |
| 18 Sep 2020 | INR | 47.3 | 47.55 | 46.75 | 46.9 | 46.9 | -0.4 (-0.85%) | 42,463 |
| 17 Sep 2020 | INR | 47.3 | 48.9 | 46.8 | 47.3 | 47.3 | +0.35 (+0.75%) | 134,549 |
| 16 Sep 2020 | INR | 47.35 | 47.8 | 46.8 | 46.95 | 46.95 | -0.15 (-0.32%) | 55,876 |
| 15 Sep 2020 | INR | 47.7 | 47.85 | 47.05 | 47.1 | 47.1 | -0.4 (-0.84%) | 35,558 |
| 14 Sep 2020 | INR | 47.85 | 48.3 | 47.3 | 47.5 | 47.5 | +0.3 (+0.64%) | 83,228 |
| 11 Sep 2020 | INR | 47.25 | 47.8 | 47.05 | 47.2 | 47.2 | -0.05 (-0.11%) | 69,425 |
| 10 Sep 2020 | INR | 46.3 | 47.8 | 46.15 | 47.25 | 47.25 | +1.75 (+3.85%) | 115,395 |
| 9 Sep 2020 | INR | 46 | 46.05 | 44.75 | 45.5 | 45.5 | -0.7 (-1.52%) | 88,595 |
| 8 Sep 2020 | INR | 47 | 47.85 | 46.05 | 46.2 | 46.2 | -0.9 (-1.91%) | 77,952 |
| 7 Sep 2020 | INR | 47.5 | 47.95 | 46.9 | 47.1 | 47.1 | -0.5 (-1.05%) | 38,393 |
| 4 Sep 2020 | INR | 46.8 | 48.7 | 46.8 | 47.6 | 47.6 | -0.85 (-1.75%) | 142,813 |
| 3 Sep 2020 | INR | 48.65 | 49.1 | 48.2 | 48.45 | 48.45 | -0.2 (-0.41%) | 55,239 |
| 2 Sep 2020 | INR | 47.55 | 48.95 | 47.5 | 48.65 | 48.65 | +1.1 (+2.31%) | 92,662 |
| 1 Sep 2020 | INR | 47.75 | 48.15 | 46.55 | 47.55 | 47.55 | +0.2 (+0.42%) | 75,256 |
| 31 Aug 2020 | INR | 49.95 | 50.1 | 47.1 | 47.35 | 47.35 | -2.25 (-4.54%) | 171,784 |
