| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 576.1 | 588.35 | 555.7 | 559.6 | 55.96 | -14 (-2.44%) | 1,397 |
| 9 Oct 2020 | INR | 581 | 589.15 | 554.95 | 573.6 | 57.36 | +13.3 (+2.37%) | 3,773 |
| 8 Oct 2020 | INR | 558.7 | 583 | 549.35 | 560.3 | 56.03 | +8.35 (+1.51%) | 1,352 |
| 7 Oct 2020 | INR | 577 | 577 | 543.8 | 551.95 | 55.195 | -2.15 (-0.39%) | 4,133 |
| 6 Oct 2020 | INR | 554.8 | 554.8 | 551.5 | 554.1 | 55.41 | +0.8 (+0.14%) | 698 |
| 5 Oct 2020 | INR | 548.25 | 553.8 | 548.25 | 553.3 | 55.33 | +1.7 (+0.31%) | 860 |
| 1 Oct 2020 | INR | 559.1 | 559.1 | 549.75 | 551.6 | 55.16 | -6.15 (-1.10%) | 506 |
| 30 Sep 2020 | INR | 547.3 | 580.35 | 547.3 | 557.75 | 55.775 | -2.25 (-0.40%) | 911 |
| 29 Sep 2020 | INR | 567.75 | 567.75 | 553.2 | 560 | 56 | -6.65 (-1.17%) | 655 |
| 28 Sep 2020 | INR | 585 | 585 | 559.8 | 566.65 | 56.665 | -1 (-0.18%) | 908 |
| 25 Sep 2020 | INR | 534.6 | 575 | 528.75 | 567.65 | 56.765 | +44.25 (+8.45%) | 1,492 |
| 24 Sep 2020 | INR | 530.7 | 531.25 | 521.05 | 523.4 | 52.34 | -21.75 (-3.99%) | 122 |
| 23 Sep 2020 | INR | 555.15 | 555.15 | 526.3 | 545.15 | 54.515 | +5.1 (+0.94%) | 1,256 |
| 22 Sep 2020 | INR | 538.45 | 576.55 | 525 | 540.05 | 54.005 | -9.35 (-1.70%) | 3,214 |
| 21 Sep 2020 | INR | 535 | 562.35 | 535 | 549.4 | 54.94 | -8 (-1.44%) | 2,935 |
| 18 Sep 2020 | INR | 579.3 | 583.95 | 550 | 557.4 | 55.74 | -16.95 (-2.95%) | 2,988 |
| 17 Sep 2020 | INR | 570 | 589.7 | 539 | 574.35 | 57.435 | -13.7 (-2.33%) | 3,594 |
| 16 Sep 2020 | INR | 545.05 | 603 | 545.05 | 588.05 | 58.805 | +36.7 (+6.66%) | 15,197 |
| 15 Sep 2020 | INR | 528.9 | 558.2 | 528.9 | 551.35 | 55.135 | +19.2 (+3.61%) | 906 |
| 14 Sep 2020 | INR | 535 | 545 | 530 | 532.15 | 53.215 | +3.25 (+0.61%) | 3,013 |
| 11 Sep 2020 | INR | 538.15 | 538.15 | 522.1 | 528.9 | 52.89 | +1.2 (+0.23%) | 905 |
| 10 Sep 2020 | INR | 526.05 | 555 | 517.65 | 527.7 | 52.77 | +4.4 (+0.84%) | 9,949 |
| 9 Sep 2020 | INR | 513.15 | 525.6 | 511.45 | 523.3 | 52.33 | +2.25 (+0.43%) | 1,259 |
| 8 Sep 2020 | INR | 509.55 | 538.55 | 507.05 | 521.05 | 52.105 | +11.4 (+2.24%) | 1,233 |
| 7 Sep 2020 | INR | 504.4 | 514 | 501.25 | 509.65 | 50.965 | +7.5 (+1.49%) | 57 |
| 4 Sep 2020 | INR | 508.3 | 510.95 | 499.65 | 502.15 | 50.215 | -13.45 (-2.61%) | 1,109 |
| 3 Sep 2020 | INR | 520.55 | 520.55 | 509.9 | 515.6 | 51.56 | +2.4 (+0.47%) | 454 |
| 2 Sep 2020 | INR | 506 | 524 | 506 | 513.2 | 51.32 | +14.55 (+2.92%) | 252 |
| 1 Sep 2020 | INR | 491.1 | 520 | 490 | 498.65 | 49.865 | -16.2 (-3.15%) | 2,515 |
| 31 Aug 2020 | INR | 538.9 | 546.15 | 499.9 | 514.85 | 51.485 | -24.15 (-4.48%) | 7,607 |
