| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 437.5 | 443 | 430.8 | 441.2 | 441.2 | +4.1 (+0.94%) | 152,663 |
| 9 Oct 2020 | INR | 437 | 447.95 | 435.15 | 437.1 | 437.1 | +1.15 (+0.26%) | 298,558 |
| 8 Oct 2020 | INR | 412 | 438.5 | 412 | 435.95 | 435.95 | +23.1 (+5.60%) | 529,961 |
| 7 Oct 2020 | INR | 418 | 420.1 | 405.25 | 412.85 | 412.85 | -2.45 (-0.59%) | 129,630 |
| 6 Oct 2020 | INR | 417.85 | 423.5 | 412.6 | 415.3 | 415.3 | +1.1 (+0.27%) | 288,155 |
| 5 Oct 2020 | INR | 401.8 | 417.7 | 396.1 | 414.2 | 414.2 | +16.15 (+4.06%) | 249,227 |
| 1 Oct 2020 | INR | 399 | 402.25 | 390.85 | 398.05 | 398.05 | +3.15 (+0.80%) | 105,863 |
| 30 Sep 2020 | INR | 389.8 | 406.4 | 386.65 | 394.9 | 394.9 | +7.35 (+1.90%) | 227,491 |
| 29 Sep 2020 | INR | 389.65 | 394.75 | 385.5 | 387.55 | 387.55 | -2.95 (-0.76%) | 68,191 |
| 28 Sep 2020 | INR | 388 | 392.5 | 381.3 | 390.5 | 390.5 | +4.9 (+1.27%) | 122,869 |
| 25 Sep 2020 | INR | 381.9 | 388.95 | 375.5 | 385.6 | 385.6 | +9.55 (+2.54%) | 134,528 |
| 24 Sep 2020 | INR | 380 | 383.8 | 373.95 | 376.05 | 376.05 | -7.85 (-2.04%) | 110,488 |
| 23 Sep 2020 | INR | 393.25 | 395.95 | 379.05 | 383.9 | 383.9 | -9.35 (-2.38%) | 163,187 |
| 22 Sep 2020 | INR | 400 | 400 | 381.25 | 393.25 | 393.25 | -2.85 (-0.72%) | 207,582 |
| 21 Sep 2020 | INR | 416.85 | 416.95 | 390.5 | 396.1 | 396.1 | -13.05 (-3.19%) | 213,198 |
| 18 Sep 2020 | INR | 394.2 | 422.8 | 394.2 | 409.15 | 409.15 | +14.95 (+3.79%) | 968,977 |
| 17 Sep 2020 | INR | 388.9 | 396.4 | 384.6 | 394.2 | 394.2 | +5.75 (+1.48%) | 324,448 |
| 16 Sep 2020 | INR | 379 | 389.95 | 375.25 | 388.45 | 388.45 | +13.4 (+3.57%) | 155,999 |
| 15 Sep 2020 | INR | 375 | 378.6 | 367.4 | 375.05 | 375.05 | +6.5 (+1.76%) | 117,211 |
| 14 Sep 2020 | INR | 373.5 | 373.5 | 365.75 | 368.55 | 368.55 | -1.4 (-0.38%) | 89,960 |
| 11 Sep 2020 | INR | 364.1 | 372.4 | 358.1 | 369.95 | 369.95 | +6.3 (+1.73%) | 125,470 |
| 10 Sep 2020 | INR | 373.6 | 374 | 360.6 | 363.65 | 363.65 | -7.15 (-1.93%) | 224,701 |
| 9 Sep 2020 | INR | 367.7 | 371.7 | 359.3 | 370.8 | 370.8 | +6.6 (+1.81%) | 95,954 |
| 8 Sep 2020 | INR | 370.2 | 374 | 363 | 364.2 | 364.2 | -6.05 (-1.63%) | 61,918 |
| 7 Sep 2020 | INR | 380 | 382.05 | 367.15 | 370.25 | 370.25 | -6.7 (-1.78%) | 92,123 |
| 4 Sep 2020 | INR | 380 | 390.25 | 374.5 | 376.95 | 376.95 | -10.15 (-2.62%) | 185,559 |
| 3 Sep 2020 | INR | 384 | 389.35 | 380.05 | 387.1 | 387.1 | +5.15 (+1.35%) | 79,106 |
| 2 Sep 2020 | INR | 379.55 | 383.7 | 373.5 | 381.95 | 381.95 | +3.8 (+1.00%) | 155,058 |
| 1 Sep 2020 | INR | 375 | 379.25 | 366.8 | 378.15 | 378.15 | +7.05 (+1.90%) | 104,287 |
| 31 Aug 2020 | INR | 390.2 | 392 | 368.3 | 371.1 | 371.1 | -17.55 (-4.52%) | 145,686 |
