| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2020 | INR | 260.2 | 270 | 252.85 | 268.45 | 268.45 | +1.15 (+0.43%) | 74,382 |
| 21 Dec 2020 | INR | 279.05 | 284.6 | 258.2 | 267.3 | 267.3 | -14.2 (-5.04%) | 95,226 |
| 18 Dec 2020 | INR | 283.95 | 284.95 | 275.05 | 281.5 | 281.5 | +0.6 (+0.21%) | 100,522 |
| 17 Dec 2020 | INR | 285.85 | 288.8 | 280.3 | 280.9 | 280.9 | -1.05 (-0.37%) | 32,433 |
| 16 Dec 2020 | INR | 286 | 286.9 | 281.2 | 281.95 | 281.95 | -2.25 (-0.79%) | 20,817 |
| 15 Dec 2020 | INR | 289 | 290.4 | 283.5 | 284.2 | 284.2 | -5.15 (-1.78%) | 80,800 |
| 14 Dec 2020 | INR | 292.5 | 293.5 | 287.5 | 289.35 | 289.35 | -3 (-1.03%) | 87,252 |
| 11 Dec 2020 | INR | 292.3 | 297.6 | 290 | 292.35 | 292.35 | +0.05 (+0.02%) | 30,006 |
| 10 Dec 2020 | INR | 294.5 | 297.5 | 286.15 | 292.3 | 292.3 | +0.2 (+0.07%) | 190,706 |
| 9 Dec 2020 | INR | 282.5 | 299.7 | 279.55 | 292.1 | 292.1 | +12.25 (+4.38%) | 859,933 |
| 8 Dec 2020 | INR | 282 | 284.05 | 276.2 | 279.85 | 279.85 | -2.5 (-0.89%) | 533,652 |
| 7 Dec 2020 | INR | 283.95 | 284 | 280 | 282.35 | 282.35 | +2.3 (+0.82%) | 93,686 |
| 4 Dec 2020 | INR | 283.5 | 285 | 275.5 | 280.05 | 280.05 | -1.2 (-0.43%) | 30,651 |
| 3 Dec 2020 | INR | 277.1 | 283.7 | 277 | 281.25 | 281.25 | +5.05 (+1.83%) | 103,454 |
| 2 Dec 2020 | INR | 274.05 | 277.25 | 272.9 | 276.2 | 276.2 | +2.25 (+0.82%) | 21,877 |
| 1 Dec 2020 | INR | 271.15 | 274.95 | 271.15 | 273.95 | 273.95 | +3.25 (+1.20%) | 109,939 |
| 27 Nov 2020 | INR | 267 | 272 | 266.25 | 270.7 | 270.7 | +5.15 (+1.94%) | 28,869 |
| 26 Nov 2020 | INR | 267.95 | 267.95 | 263.85 | 265.55 | 265.55 | +0.85 (+0.32%) | 12,059 |
| 25 Nov 2020 | INR | 265 | 270.55 | 261.15 | 264.7 | 264.7 | +2.6 (+0.99%) | 116,837 |
| 24 Nov 2020 | INR | 260.45 | 263.15 | 260 | 262.1 | 262.1 | +1.65 (+0.63%) | 46,390 |
| 23 Nov 2020 | INR | 261.1 | 265 | 259 | 260.45 | 260.45 | -3.4 (-1.29%) | 83,901 |
| 20 Nov 2020 | INR | 267 | 268.45 | 262.75 | 263.85 | 263.85 | -2.2 (-0.83%) | 76,767 |
| 19 Nov 2020 | INR | 271.75 | 271.75 | 264.05 | 266.05 | 266.05 | -2.2 (-0.82%) | 23,240 |
| 18 Nov 2020 | INR | 270 | 270 | 265.95 | 268.25 | 268.25 | -0.75 (-0.28%) | 54,766 |
| 17 Nov 2020 | INR | 279.9 | 279.9 | 267.6 | 269 | 269 | +2 (+0.75%) | 33,531 |
| 13 Nov 2020 | INR | 265.2 | 268.8 | 265 | 267 | 267 | -2.4 (-0.89%) | 44,918 |
| 12 Nov 2020 | INR | 265.15 | 270.1 | 265 | 269.4 | 269.4 | +0.4 (+0.15%) | 12,287 |
| 11 Nov 2020 | INR | 274.95 | 274.95 | 265 | 269 | 269 | -4.25 (-1.56%) | 65,078 |
| 10 Nov 2020 | INR | 278 | 280 | 270.75 | 273.25 | 273.25 | +6.35 (+2.38%) | 32,871 |
| 9 Nov 2020 | INR | 265.1 | 270.5 | 265 | 266.9 | 266.9 | -0.15 (-0.06%) | 41,472 |
