| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2020 | INR | 567.75 | 572.6 | 562.2 | 563.15 | 563.15 | -4 (-0.71%) | 42,515 |
| 23 Nov 2020 | INR | 579 | 579 | 563.65 | 567.15 | 567.15 | -3.95 (-0.69%) | 89,120 |
| 20 Nov 2020 | INR | 581 | 587.3 | 566.1 | 571.1 | 571.1 | -0.65 (-0.11%) | 146,439 |
| 19 Nov 2020 | INR | 562.8 | 577.9 | 560.3 | 571.75 | 571.75 | +8.2 (+1.46%) | 73,100 |
| 18 Nov 2020 | INR | 559.85 | 565 | 554 | 563.55 | 563.55 | +3.4 (+0.61%) | 24,434 |
| 17 Nov 2020 | INR | 558.45 | 567.15 | 554.4 | 560.15 | 560.15 | +5.45 (+0.98%) | 81,823 |
| 13 Nov 2020 | INR | 556 | 558 | 549.5 | 554.7 | 554.7 | -3.15 (-0.56%) | 25,287 |
| 12 Nov 2020 | INR | 568.3 | 571.75 | 555.4 | 557.85 | 557.85 | -11.5 (-2.02%) | 40,957 |
| 11 Nov 2020 | INR | 567.05 | 571.35 | 554.3 | 569.35 | 569.35 | +5.5 (+0.98%) | 73,602 |
| 10 Nov 2020 | INR | 561 | 575.75 | 560 | 563.85 | 563.85 | +7.95 (+1.43%) | 247,264 |
| 9 Nov 2020 | INR | 553.5 | 563.35 | 545.05 | 555.9 | 555.9 | +11.9 (+2.19%) | 479,683 |
| 6 Nov 2020 | INR | 537.45 | 553 | 533.45 | 544 | 544 | +9.35 (+1.75%) | 220,727 |
| 5 Nov 2020 | INR | 528 | 540.75 | 509.95 | 534.65 | 534.65 | +24.7 (+4.84%) | 313,198 |
| 4 Nov 2020 | INR | 510.05 | 515 | 508.6 | 509.95 | 509.95 | +0.1 (+0.02%) | 42,934 |
| 3 Nov 2020 | INR | 507.95 | 514.45 | 502.75 | 509.85 | 509.85 | +5.8 (+1.15%) | 89,874 |
| 2 Nov 2020 | INR | 510 | 510 | 500.5 | 504.05 | 504.05 | +0.05 (+0.01%) | 11,888 |
| 30 Oct 2020 | INR | 506.65 | 510.7 | 501.25 | 504 | 504 | -0.6 (-0.12%) | 17,085 |
| 29 Oct 2020 | INR | 516 | 516 | 502.5 | 504.6 | 504.6 | -7.75 (-1.51%) | 33,916 |
| 28 Oct 2020 | INR | 523.9 | 523.9 | 511.05 | 512.35 | 512.35 | -5.45 (-1.05%) | 15,181 |
| 27 Oct 2020 | INR | 515 | 519.5 | 510 | 517.8 | 517.8 | +2.8 (+0.54%) | 18,238 |
| 26 Oct 2020 | INR | 534.9 | 534.9 | 513 | 515 | 515 | -10.85 (-2.06%) | 35,389 |
| 23 Oct 2020 | INR | 519.45 | 530 | 518.1 | 525.85 | 525.85 | +10.8 (+2.10%) | 53,801 |
| 22 Oct 2020 | INR | 515 | 521.45 | 512.6 | 515.05 | 515.05 | -6.25 (-1.20%) | 156,517 |
| 21 Oct 2020 | INR | 515 | 525.8 | 514.4 | 521.3 | 521.3 | +7.3 (+1.42%) | 31,248 |
| 20 Oct 2020 | INR | 518.5 | 518.5 | 511.85 | 514 | 514 | -0.1 (-0.02%) | 10,118 |
| 19 Oct 2020 | INR | 511.3 | 516 | 510.55 | 514.1 | 514.1 | +3.8 (+0.74%) | 20,667 |
| 16 Oct 2020 | INR | 505.1 | 512.6 | 500.6 | 510.3 | 510.3 | +3.35 (+0.66%) | 79,952 |
| 15 Oct 2020 | INR | 527 | 527 | 503.45 | 506.95 | 506.95 | -17.05 (-3.25%) | 36,465 |
| 14 Oct 2020 | INR | 525.5 | 526.85 | 518.75 | 524 | 524 | -1.9 (-0.36%) | 14,113 |
| 13 Oct 2020 | INR | 532 | 535.5 | 520 | 525.9 | 525.9 | -5.2 (-0.98%) | 35,504 |
