| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | INR | 1,514 | 1,527 | 1,439.4 | 1,451.55 | 1,451.55 | -9.2 (-0.63%) | 111,502 |
| 6 Jan 2021 | INR | 1,423.95 | 1,472.9 | 1,408.15 | 1,460.75 | 1,460.75 | +54.75 (+3.89%) | 44,950 |
| 5 Jan 2021 | INR | 1,401 | 1,428.45 | 1,401 | 1,406 | 1,406 | -0.6 (-0.04%) | 20,339 |
| 4 Jan 2021 | INR | 1,430.3 | 1,442.95 | 1,400.25 | 1,406.6 | 1,406.6 | -21 (-1.47%) | 41,995 |
| 1 Jan 2021 | INR | 1,431.55 | 1,434.7 | 1,414.05 | 1,427.6 | 1,427.6 | -3.95 (-0.28%) | 17,905 |
| 31 Dec 2020 | INR | 1,414.75 | 1,444 | 1,406.95 | 1,431.55 | 1,431.55 | +38.15 (+2.74%) | 54,401 |
| 30 Dec 2020 | INR | 1,414.25 | 1,416 | 1,375.45 | 1,393.4 | 1,393.4 | -11.25 (-0.80%) | 23,312 |
| 29 Dec 2020 | INR | 1,427 | 1,440 | 1,376.2 | 1,404.65 | 1,404.65 | -21.3 (-1.49%) | 63,542 |
| 28 Dec 2020 | INR | 1,379.4 | 1,446.65 | 1,375.8 | 1,425.95 | 1,425.95 | +63.95 (+4.70%) | 130,706 |
| 24 Dec 2020 | INR | 1,396.95 | 1,397.35 | 1,355.15 | 1,362 | 1,362 | -14.7 (-1.07%) | 58,073 |
| 23 Dec 2020 | INR | 1,299.95 | 1,385 | 1,288.4 | 1,376.7 | 1,376.7 | +102.15 (+8.01%) | 93,170 |
| 22 Dec 2020 | INR | 1,278.05 | 1,330.45 | 1,226.6 | 1,274.55 | 1,274.55 | -36.3 (-2.77%) | 72,098 |
| 21 Dec 2020 | INR | 1,384 | 1,389 | 1,274.25 | 1,310.85 | 1,310.85 | -65.45 (-4.76%) | 93,960 |
| 18 Dec 2020 | INR | 1,365 | 1,380.95 | 1,343 | 1,376.3 | 1,376.3 | +19.35 (+1.43%) | 24,667 |
| 17 Dec 2020 | INR | 1,348.8 | 1,387.5 | 1,330 | 1,356.95 | 1,356.95 | +8.15 (+0.60%) | 52,556 |
| 16 Dec 2020 | INR | 1,301 | 1,403.9 | 1,299 | 1,348.8 | 1,348.8 | +57.5 (+4.45%) | 85,029 |
| 15 Dec 2020 | INR | 1,291 | 1,296.85 | 1,263.6 | 1,291.3 | 1,291.3 | +0.8 (+0.06%) | 13,247 |
| 14 Dec 2020 | INR | 1,312.8 | 1,314.55 | 1,281.55 | 1,290.5 | 1,290.5 | -12.7 (-0.97%) | 14,390 |
| 11 Dec 2020 | INR | 1,293.8 | 1,311.15 | 1,252.5 | 1,303.2 | 1,303.2 | +21.85 (+1.71%) | 54,420 |
| 10 Dec 2020 | INR | 1,266.3 | 1,294.9 | 1,243.45 | 1,281.35 | 1,281.35 | +15.35 (+1.21%) | 23,723 |
| 9 Dec 2020 | INR | 1,264 | 1,277.5 | 1,254.45 | 1,266 | 1,266 | +9.45 (+0.75%) | 41,869 |
| 8 Dec 2020 | INR | 1,219 | 1,261.6 | 1,216 | 1,256.55 | 1,256.55 | +45.8 (+3.78%) | 180,372 |
| 7 Dec 2020 | INR | 1,189 | 1,219.4 | 1,189 | 1,210.75 | 1,210.75 | +10.65 (+0.89%) | 11,767 |
| 4 Dec 2020 | INR | 1,184 | 1,222 | 1,181.5 | 1,200.1 | 1,200.1 | +17 (+1.44%) | 147,946 |
| 3 Dec 2020 | INR | 1,203 | 1,203.95 | 1,180 | 1,183.1 | 1,183.1 | -11.2 (-0.94%) | 20,632 |
| 2 Dec 2020 | INR | 1,190 | 1,230.5 | 1,175 | 1,194.3 | 1,194.3 | +6.7 (+0.56%) | 37,924 |
| 1 Dec 2020 | INR | 1,167 | 1,209 | 1,165.85 | 1,187.6 | 1,187.6 | +21.75 (+1.87%) | 63,512 |
| 27 Nov 2020 | INR | 1,118.95 | 1,175 | 1,114.95 | 1,165.85 | 1,165.85 | +58.9 (+5.32%) | 97,454 |
| 26 Nov 2020 | INR | 1,110 | 1,122 | 1,091.25 | 1,106.95 | 1,106.95 | +23.85 (+2.20%) | 42,627 |
| 25 Nov 2020 | INR | 1,120 | 1,144.15 | 1,075 | 1,083.1 | 1,083.1 | -37.65 (-3.36%) | 58,848 |
