| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 46.15 | 46.35 | 44.75 | 44.85 | 44.85 | -1.05 (-2.29%) | 34,058 |
| 9 Oct 2020 | INR | 47.25 | 47.25 | 45.75 | 45.9 | 45.9 | -0.55 (-1.18%) | 32,598 |
| 8 Oct 2020 | INR | 47.1 | 48.65 | 45.9 | 46.45 | 46.45 | -0.65 (-1.38%) | 63,006 |
| 7 Oct 2020 | INR | 44.8 | 48.75 | 44.45 | 47.1 | 47.1 | +2.3 (+5.13%) | 139,485 |
| 6 Oct 2020 | INR | 45.55 | 45.8 | 44.55 | 44.8 | 44.8 | -0.7 (-1.54%) | 42,659 |
| 5 Oct 2020 | INR | 45.55 | 46.7 | 45.3 | 45.5 | 45.5 | -0.4 (-0.87%) | 43,740 |
| 1 Oct 2020 | INR | 46.2 | 46.8 | 45.7 | 45.9 | 45.9 | +0.15 (+0.33%) | 39,407 |
| 30 Sep 2020 | INR | 47.5 | 47.7 | 45.45 | 45.75 | 45.75 | -1.25 (-2.66%) | 58,014 |
| 29 Sep 2020 | INR | 49 | 49.45 | 46.6 | 47 | 47 | -1.6 (-3.29%) | 552,228 |
| 28 Sep 2020 | INR | 49.9 | 50.3 | 45.7 | 48.6 | 48.6 | +3.25 (+7.17%) | 298,527 |
| 25 Sep 2020 | INR | 45 | 46 | 43.6 | 45.35 | 45.35 | +1.25 (+2.83%) | 103,840 |
| 24 Sep 2020 | INR | 41 | 46.6 | 40.5 | 44.1 | 44.1 | +1.9 (+4.50%) | 186,974 |
| 23 Sep 2020 | INR | 44.8 | 44.95 | 40.85 | 42.2 | 42.2 | -1.35 (-3.10%) | 113,451 |
| 22 Sep 2020 | INR | 45 | 45.4 | 43.05 | 43.55 | 43.55 | -1.65 (-3.65%) | 82,801 |
| 21 Sep 2020 | INR | 46.8 | 47.5 | 44.8 | 45.2 | 45.2 | -1.6 (-3.42%) | 40,665 |
| 18 Sep 2020 | INR | 47.8 | 48.85 | 46.5 | 46.8 | 46.8 | -1.3 (-2.70%) | 84,996 |
| 17 Sep 2020 | INR | 49 | 49.55 | 47.75 | 48.1 | 48.1 | -0.6 (-1.23%) | 61,659 |
| 16 Sep 2020 | INR | 46.85 | 50.75 | 46.45 | 48.7 | 48.7 | +2.35 (+5.07%) | 309,873 |
| 15 Sep 2020 | INR | 45 | 47.3 | 44.5 | 46.35 | 46.35 | -3.35 (-6.74%) | 193,018 |
| 14 Sep 2020 | INR | 50 | 52 | 49.4 | 49.7 | 49.7 | +1.15 (+2.37%) | 167,813 |
| 11 Sep 2020 | INR | 48.7 | 48.95 | 48.35 | 48.55 | 48.55 | -0.15 (-0.31%) | 48,918 |
| 10 Sep 2020 | INR | 48 | 49.35 | 48 | 48.7 | 48.7 | +0.75 (+1.56%) | 66,114 |
| 9 Sep 2020 | INR | 49.05 | 49.05 | 46.55 | 47.95 | 47.95 | -1.1 (-2.24%) | 92,770 |
| 8 Sep 2020 | INR | 51.5 | 51.5 | 48.7 | 49.05 | 49.05 | -1.1 (-2.19%) | 35,002 |
| 7 Sep 2020 | INR | 50.75 | 52.4 | 49.8 | 50.15 | 50.15 | -0.1 (-0.20%) | 67,944 |
| 4 Sep 2020 | INR | 46.7 | 52.5 | 46.7 | 50.25 | 50.25 | +0.35 (+0.70%) | 235,433 |
| 3 Sep 2020 | INR | 50.6 | 51.65 | 49.55 | 49.9 | 49.9 | -0.55 (-1.09%) | 57,933 |
| 2 Sep 2020 | INR | 49.85 | 51.75 | 49.75 | 50.45 | 50.45 | +1.05 (+2.13%) | 72,857 |
| 1 Sep 2020 | INR | 49 | 51.45 | 47.6 | 49.4 | 49.4 | -1.3 (-2.56%) | 113,542 |
| 31 Aug 2020 | INR | 55.15 | 57.8 | 49.35 | 50.7 | 50.7 | -4.45 (-8.07%) | 242,527 |
