| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 525 | 536.55 | 524.8 | 531.1 | 531.1 | +9.9 (+1.90%) | 50,696 |
| 9 Oct 2020 | INR | 523 | 527.15 | 517.6 | 521.2 | 521.2 | +0.6 (+0.12%) | 16,761 |
| 8 Oct 2020 | INR | 532.7 | 535.4 | 517.75 | 520.6 | 520.6 | -9.15 (-1.73%) | 20,291 |
| 7 Oct 2020 | INR | 524.05 | 534 | 524.05 | 529.75 | 529.75 | +1.9 (+0.36%) | 42,839 |
| 6 Oct 2020 | INR | 525 | 530.6 | 522 | 527.85 | 527.85 | +3.5 (+0.67%) | 33,934 |
| 5 Oct 2020 | INR | 522.4 | 527.55 | 519.8 | 524.35 | 524.35 | +1.95 (+0.37%) | 16,505 |
| 1 Oct 2020 | INR | 519.8 | 528.2 | 519 | 522.4 | 522.4 | +6.2 (+1.20%) | 132,921 |
| 30 Sep 2020 | INR | 511 | 524 | 507.65 | 516.2 | 516.2 | +4.45 (+0.87%) | 54,008 |
| 29 Sep 2020 | INR | 537 | 537.9 | 508.8 | 511.75 | 511.75 | -16.7 (-3.16%) | 107,852 |
| 28 Sep 2020 | INR | 512 | 531.7 | 512 | 528.45 | 528.45 | +16.8 (+3.28%) | 65,281 |
| 25 Sep 2020 | INR | 502.2 | 515.5 | 498 | 511.65 | 511.65 | +16.2 (+3.27%) | 33,862 |
| 24 Sep 2020 | INR | 504 | 508.4 | 494 | 495.45 | 495.45 | -13.85 (-2.72%) | 69,143 |
| 23 Sep 2020 | INR | 515.05 | 520.9 | 507.35 | 509.3 | 509.3 | -5.75 (-1.12%) | 55,180 |
| 22 Sep 2020 | INR | 522 | 525 | 506 | 515.05 | 515.05 | -6.8 (-1.30%) | 57,251 |
| 21 Sep 2020 | INR | 546 | 546 | 511.25 | 521.85 | 521.85 | -21.85 (-4.02%) | 151,817 |
| 18 Sep 2020 | INR | 552.45 | 556.25 | 539.3 | 543.7 | 543.7 | -7.95 (-1.44%) | 53,623 |
| 17 Sep 2020 | INR | 547.95 | 561.4 | 547.4 | 551.65 | 551.65 | +3.75 (+0.68%) | 89,285 |
| 16 Sep 2020 | INR | 547.8 | 552.5 | 534.45 | 547.9 | 547.9 | +6 (+1.11%) | 124,494 |
| 15 Sep 2020 | INR | 546 | 551.2 | 539.5 | 541.9 | 541.9 | -4.8 (-0.88%) | 59,910 |
| 14 Sep 2020 | INR | 547.95 | 554.25 | 545 | 546.7 | 546.7 | +0.1 (+0.02%) | 30,211 |
| 11 Sep 2020 | INR | 550 | 555.7 | 543.2 | 546.6 | 546.6 | -3 (-0.55%) | 57,186 |
| 10 Sep 2020 | INR | 551 | 557.5 | 548 | 549.6 | 549.6 | -0.6 (-0.11%) | 42,224 |
| 9 Sep 2020 | INR | 552 | 555.6 | 544 | 550.2 | 550.2 | -1.1 (-0.20%) | 72,740 |
| 8 Sep 2020 | INR | 561 | 562.75 | 547.95 | 551.3 | 551.3 | -9.25 (-1.65%) | 72,329 |
| 7 Sep 2020 | INR | 571 | 573.5 | 556.35 | 560.55 | 560.55 | -7.35 (-1.29%) | 76,122 |
| 4 Sep 2020 | INR | 570 | 581.45 | 564.6 | 567.9 | 567.9 | -12.3 (-2.12%) | 139,721 |
| 3 Sep 2020 | INR | 574.8 | 588.85 | 570.55 | 580.2 | 580.2 | +10.75 (+1.89%) | 230,808 |
| 2 Sep 2020 | INR | 569 | 575.45 | 559.35 | 569.45 | 569.45 | +7.3 (+1.30%) | 104,304 |
| 1 Sep 2020 | INR | 549 | 564.4 | 537.1 | 562.15 | 562.15 | +15.2 (+2.78%) | 157,272 |
| 31 Aug 2020 | INR | 592 | 592.5 | 545 | 546.95 | 546.95 | -38.45 (-6.57%) | 263,650 |
