| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2020 | INR | 1,486.7 | 1,491.15 | 1,401 | 1,425.85 | 1,425.85 | -49.4 (-3.35%) | 55,509 |
| 18 Dec 2020 | INR | 1,460 | 1,484.9 | 1,437.7 | 1,475.25 | 1,475.25 | +22.95 (+1.58%) | 100,225 |
| 17 Dec 2020 | INR | 1,460 | 1,466.65 | 1,447 | 1,452.3 | 1,452.3 | -6.2 (-0.43%) | 15,495 |
| 16 Dec 2020 | INR | 1,475 | 1,483.65 | 1,454.8 | 1,458.5 | 1,458.5 | -9.95 (-0.68%) | 45,183 |
| 15 Dec 2020 | INR | 1,434.65 | 1,470 | 1,393.9 | 1,468.45 | 1,468.45 | +30.9 (+2.15%) | 42,874 |
| 14 Dec 2020 | INR | 1,430 | 1,444.25 | 1,429 | 1,437.55 | 1,437.55 | +1.7 (+0.12%) | 16,639 |
| 11 Dec 2020 | INR | 1,438 | 1,450 | 1,423 | 1,435.85 | 1,435.85 | -1.15 (-0.08%) | 14,282 |
| 10 Dec 2020 | INR | 1,440 | 1,451 | 1,428.5 | 1,437 | 1,437 | -19.3 (-1.33%) | 22,196 |
| 9 Dec 2020 | INR | 1,456 | 1,471.65 | 1,451.9 | 1,456.3 | 1,456.3 | +4.4 (+0.30%) | 22,919 |
| 8 Dec 2020 | INR | 1,457.7 | 1,471 | 1,429.6 | 1,451.9 | 1,451.9 | +8.4 (+0.58%) | 63,442 |
| 7 Dec 2020 | INR | 1,440 | 1,465.9 | 1,434.55 | 1,443.5 | 1,443.5 | +6.55 (+0.46%) | 18,189 |
| 4 Dec 2020 | INR | 1,448 | 1,452.7 | 1,429.4 | 1,436.95 | 1,436.95 | -5.4 (-0.37%) | 38,462 |
| 3 Dec 2020 | INR | 1,424.9 | 1,445 | 1,415.1 | 1,442.35 | 1,442.35 | +28.1 (+1.99%) | 23,329 |
| 2 Dec 2020 | INR | 1,420 | 1,424.9 | 1,394.5 | 1,414.25 | 1,414.25 | +3.95 (+0.28%) | 24,749 |
| 1 Dec 2020 | INR | 1,425 | 1,425 | 1,390.95 | 1,410.3 | 1,410.3 | -7.15 (-0.50%) | 48,253 |
| 27 Nov 2020 | INR | 1,418.4 | 1,425.9 | 1,383.9 | 1,417.45 | 1,417.45 | +23.7 (+1.70%) | 66,812 |
| 26 Nov 2020 | INR | 1,380 | 1,400 | 1,349.25 | 1,393.75 | 1,393.75 | +17.6 (+1.28%) | 46,365 |
| 25 Nov 2020 | INR | 1,439.95 | 1,439.95 | 1,372.15 | 1,376.15 | 1,376.15 | -33.5 (-2.38%) | 32,469 |
| 24 Nov 2020 | INR | 1,425 | 1,452.7 | 1,402.75 | 1,409.65 | 1,409.65 | +13.9 (+1.00%) | 91,820 |
| 23 Nov 2020 | INR | 1,380.45 | 1,405 | 1,361.8 | 1,395.75 | 1,395.75 | +40 (+2.95%) | 25,411 |
| 20 Nov 2020 | INR | 1,327.7 | 1,372.45 | 1,326.8 | 1,355.75 | 1,355.75 | +36.5 (+2.77%) | 29,651 |
| 19 Nov 2020 | INR | 1,330 | 1,348.1 | 1,315.55 | 1,319.25 | 1,319.25 | -14.8 (-1.11%) | 12,740 |
| 18 Nov 2020 | INR | 1,340 | 1,343 | 1,318 | 1,334.05 | 1,334.05 | -6.3 (-0.47%) | 7,201 |
| 17 Nov 2020 | INR | 1,355.5 | 1,367 | 1,336.8 | 1,340.35 | 1,340.35 | -6.8 (-0.50%) | 33,404 |
| 13 Nov 2020 | INR | 1,325 | 1,352.05 | 1,322.9 | 1,347.15 | 1,347.15 | +5.4 (+0.40%) | 10,786 |
| 12 Nov 2020 | INR | 1,310.05 | 1,353 | 1,310.05 | 1,341.75 | 1,341.75 | +11.8 (+0.89%) | 36,150 |
| 11 Nov 2020 | INR | 1,345 | 1,345 | 1,294 | 1,329.95 | 1,329.95 | +18.1 (+1.38%) | 27,113 |
| 10 Nov 2020 | INR | 1,370 | 1,370 | 1,283 | 1,311.85 | 1,311.85 | -58.65 (-4.28%) | 58,579 |
| 9 Nov 2020 | INR | 1,374.9 | 1,399.15 | 1,355.9 | 1,370.5 | 1,370.5 | +14.3 (+1.05%) | 28,863 |
| 6 Nov 2020 | INR | 1,357.35 | 1,364.05 | 1,338.35 | 1,356.2 | 1,356.2 | -1.85 (-0.14%) | 23,686 |
