| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 406.2 | 424.95 | 406.2 | 416.7 | 416.7 | +1.35 (+0.33%) | 106,619 |
| 9 Oct 2020 | INR | 439 | 446 | 408.25 | 415.35 | 415.35 | -21.6 (-4.94%) | 240,351 |
| 8 Oct 2020 | INR | 385 | 452 | 384.75 | 436.95 | 436.95 | +51.3 (+13.30%) | 579,354 |
| 7 Oct 2020 | INR | 375.1 | 387.3 | 367.2 | 385.65 | 385.65 | +10.55 (+2.81%) | 46,571 |
| 6 Oct 2020 | INR | 387.95 | 387.95 | 371.6 | 375.1 | 375.1 | -3.7 (-0.98%) | 51,512 |
| 5 Oct 2020 | INR | 396 | 401 | 372.25 | 378.8 | 378.8 | -15.4 (-3.91%) | 85,847 |
| 1 Oct 2020 | INR | 385 | 396 | 378.6 | 394.2 | 394.2 | +14.1 (+3.71%) | 99,148 |
| 30 Sep 2020 | INR | 369.45 | 388.7 | 362.5 | 380.1 | 380.1 | +10.15 (+2.74%) | 38,781 |
| 29 Sep 2020 | INR | 376.15 | 380.05 | 365.3 | 369.95 | 369.95 | -6.2 (-1.65%) | 35,301 |
| 28 Sep 2020 | INR | 374.7 | 382.4 | 369.05 | 376.15 | 376.15 | +5 (+1.35%) | 90,211 |
| 25 Sep 2020 | INR | 347 | 375 | 333.05 | 371.15 | 371.15 | +27.25 (+7.92%) | 116,736 |
| 24 Sep 2020 | INR | 360.6 | 360.6 | 339.85 | 343.9 | 343.9 | -16.9 (-4.68%) | 58,053 |
| 23 Sep 2020 | INR | 366.2 | 367 | 354.25 | 360.8 | 360.8 | -3.85 (-1.06%) | 38,594 |
| 22 Sep 2020 | INR | 364.55 | 372.5 | 353.5 | 364.65 | 364.65 | -0.5 (-0.14%) | 59,703 |
| 21 Sep 2020 | INR | 378.15 | 382.5 | 362.9 | 365.15 | 365.15 | -14.25 (-3.76%) | 44,823 |
| 18 Sep 2020 | INR | 384.2 | 388.4 | 375.55 | 379.4 | 379.4 | -5.15 (-1.34%) | 62,473 |
| 17 Sep 2020 | INR | 388 | 393.05 | 380.9 | 384.55 | 384.55 | -6.4 (-1.64%) | 75,815 |
| 16 Sep 2020 | INR | 394 | 396 | 385.25 | 390.95 | 390.95 | -5.05 (-1.28%) | 41,567 |
| 15 Sep 2020 | INR | 381 | 399 | 380.75 | 396 | 396 | +10.75 (+2.79%) | 137,907 |
| 14 Sep 2020 | INR | 378.35 | 391.95 | 375.4 | 385.25 | 385.25 | +12.05 (+3.23%) | 60,372 |
| 11 Sep 2020 | INR | 358.1 | 375.6 | 358.1 | 373.2 | 373.2 | +7.1 (+1.94%) | 69,558 |
| 10 Sep 2020 | INR | 373 | 375.5 | 362 | 366.1 | 366.1 | -2 (-0.54%) | 32,104 |
| 9 Sep 2020 | INR | 368 | 370.25 | 361.45 | 368.1 | 368.1 | -1.6 (-0.43%) | 22,600 |
| 8 Sep 2020 | INR | 385 | 387 | 368 | 369.7 | 369.7 | -17.8 (-4.59%) | 36,016 |
| 7 Sep 2020 | INR | 390 | 394.7 | 381.7 | 387.5 | 387.5 | -2.15 (-0.55%) | 20,411 |
| 4 Sep 2020 | INR | 382 | 396.45 | 380.9 | 389.65 | 389.65 | -1.15 (-0.29%) | 94,150 |
| 3 Sep 2020 | INR | 382 | 394.4 | 377.9 | 390.8 | 390.8 | +11.2 (+2.95%) | 195,558 |
| 2 Sep 2020 | INR | 364.8 | 381.5 | 364.8 | 379.6 | 379.6 | +14.8 (+4.06%) | 83,711 |
| 1 Sep 2020 | INR | 371.5 | 377 | 359.15 | 364.8 | 364.8 | -6.8 (-1.83%) | 31,837 |
| 31 Aug 2020 | INR | 379.25 | 380.25 | 365.5 | 371.6 | 371.6 | -4.3 (-1.14%) | 38,211 |
