| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 1,294 | 1,294 | 1,243 | 1,250.1 | 1,250.1 | -18.15 (-1.43%) | 49,515 |
| 9 Oct 2020 | INR | 1,273 | 1,276.95 | 1,256 | 1,268.25 | 1,268.25 | +13.35 (+1.06%) | 35,714 |
| 8 Oct 2020 | INR | 1,275 | 1,284.3 | 1,249 | 1,254.9 | 1,254.9 | -7.6 (-0.60%) | 52,359 |
| 7 Oct 2020 | INR | 1,275 | 1,280 | 1,248.2 | 1,262.5 | 1,262.5 | -12.6 (-0.99%) | 93,328 |
| 6 Oct 2020 | INR | 1,282 | 1,298.15 | 1,246.5 | 1,275.1 | 1,275.1 | +1.8 (+0.14%) | 92,379 |
| 5 Oct 2020 | INR | 1,320 | 1,345.7 | 1,265.6 | 1,273.3 | 1,273.3 | -28.25 (-2.17%) | 347,901 |
| 1 Oct 2020 | INR | 1,334.35 | 1,395 | 1,281.6 | 1,301.55 | 1,301.55 | +88.5 (+7.30%) | 419,460 |
| 30 Sep 2020 | INR | 1,209.8 | 1,248 | 1,191 | 1,213.05 | 1,213.05 | +13.55 (+1.13%) | 266,650 |
| 29 Sep 2020 | INR | 1,246.95 | 1,252.5 | 1,182.55 | 1,199.5 | 1,199.5 | -33.85 (-2.74%) | 120,954 |
| 28 Sep 2020 | INR | 1,149.9 | 1,249 | 1,145.25 | 1,233.35 | 1,233.35 | +132.4 (+12.03%) | 497,799 |
| 25 Sep 2020 | INR | 1,052 | 1,111.75 | 1,052 | 1,100.95 | 1,100.95 | +38.3 (+3.60%) | 168,228 |
| 24 Sep 2020 | INR | 1,015 | 1,116.95 | 1,015 | 1,062.65 | 1,062.65 | -54.3 (-4.86%) | 105,462 |
| 23 Sep 2020 | INR | 1,130.1 | 1,142.55 | 1,092.9 | 1,116.95 | 1,116.95 | -10.1 (-0.90%) | 60,232 |
| 22 Sep 2020 | INR | 1,115 | 1,140 | 1,052.5 | 1,127.05 | 1,127.05 | +11.6 (+1.04%) | 121,544 |
| 21 Sep 2020 | INR | 1,205 | 1,211.35 | 1,103 | 1,115.45 | 1,115.45 | -88.35 (-7.34%) | 112,406 |
| 18 Sep 2020 | INR | 1,234 | 1,242 | 1,200.55 | 1,203.8 | 1,203.8 | -18.65 (-1.53%) | 175,978 |
| 17 Sep 2020 | INR | 1,251 | 1,263.1 | 1,214 | 1,222.45 | 1,222.45 | -25.45 (-2.04%) | 114,285 |
| 16 Sep 2020 | INR | 1,268 | 1,285 | 1,235.95 | 1,247.9 | 1,247.9 | -17.1 (-1.35%) | 115,000 |
| 15 Sep 2020 | INR | 1,296 | 1,328 | 1,258.8 | 1,265 | 1,265 | -44.95 (-3.43%) | 186,930 |
| 14 Sep 2020 | INR | 1,252 | 1,319.05 | 1,252 | 1,309.95 | 1,309.95 | +54.9 (+4.37%) | 187,041 |
| 11 Sep 2020 | INR | 1,290 | 1,293 | 1,240.75 | 1,255.05 | 1,255.05 | -38.05 (-2.94%) | 133,200 |
| 10 Sep 2020 | INR | 1,319.8 | 1,323.15 | 1,273 | 1,293.1 | 1,293.1 | -3.1 (-0.24%) | 76,785 |
| 9 Sep 2020 | INR | 1,262.1 | 1,322.1 | 1,255 | 1,296.2 | 1,296.2 | +18.3 (+1.43%) | 297,088 |
| 8 Sep 2020 | INR | 1,353.65 | 1,362 | 1,267 | 1,277.9 | 1,277.9 | -75.75 (-5.60%) | 123,049 |
| 7 Sep 2020 | INR | 1,412 | 1,412 | 1,341.55 | 1,353.65 | 1,353.65 | -33.2 (-2.39%) | 85,780 |
| 4 Sep 2020 | INR | 1,383 | 1,445.15 | 1,340.1 | 1,386.85 | 1,386.85 | -0.45 (-0.03%) | 125,318 |
| 3 Sep 2020 | INR | 1,394.9 | 1,429 | 1,376.3 | 1,387.3 | 1,387.3 | -14.45 (-1.03%) | 75,704 |
| 2 Sep 2020 | INR | 1,390 | 1,406.95 | 1,363.3 | 1,401.75 | 1,401.75 | -4.2 (-0.30%) | 116,488 |
| 1 Sep 2020 | INR | 1,309 | 1,440 | 1,309 | 1,405.95 | 1,405.95 | +95 (+7.25%) | 187,983 |
| 31 Aug 2020 | INR | 1,358 | 1,399.25 | 1,302 | 1,310.95 | 1,310.95 | -135.7 (-9.38%) | 285,051 |
