| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | INR | 1,180.9 | 1,210.35 | 1,152.05 | 1,168.5 | 1,168.5 | -4.4 (-0.38%) | 21,840 |
| 6 Jan 2021 | INR | 1,120.95 | 1,208.6 | 1,118.5 | 1,172.9 | 1,172.9 | +57.35 (+5.14%) | 17,003 |
| 5 Jan 2021 | INR | 1,133.2 | 1,136.1 | 1,111 | 1,115.55 | 1,115.55 | -20.8 (-1.83%) | 7,063 |
| 4 Jan 2021 | INR | 1,099 | 1,141.5 | 1,081.6 | 1,136.35 | 1,136.35 | +42.05 (+3.84%) | 9,649 |
| 1 Jan 2021 | INR | 1,082.55 | 1,097.35 | 1,064.05 | 1,094.3 | 1,094.3 | +15.65 (+1.45%) | 5,123 |
| 31 Dec 2020 | INR | 1,076.2 | 1,093.8 | 1,065.9 | 1,078.65 | 1,078.65 | +3.65 (+0.34%) | 5,027 |
| 30 Dec 2020 | INR | 1,070.5 | 1,089.2 | 1,037.8 | 1,075 | 1,075 | +18.9 (+1.79%) | 14,597 |
| 29 Dec 2020 | INR | 1,064.65 | 1,080 | 1,037.3 | 1,056.1 | 1,056.1 | +0.45 (+0.04%) | 8,309 |
| 28 Dec 2020 | INR | 1,040 | 1,093.95 | 1,037.15 | 1,055.65 | 1,055.65 | +29.25 (+2.85%) | 33,547 |
| 24 Dec 2020 | INR | 1,050.55 | 1,063.6 | 1,015.7 | 1,026.4 | 1,026.4 | -13.05 (-1.26%) | 19,711 |
| 23 Dec 2020 | INR | 1,013.05 | 1,052.45 | 1,000 | 1,039.45 | 1,039.45 | +26.95 (+2.66%) | 30,035 |
| 22 Dec 2020 | INR | 1,000 | 1,030.95 | 968 | 1,012.5 | 1,012.5 | +47.3 (+4.90%) | 13,682 |
| 21 Dec 2020 | INR | 1,070 | 1,070 | 944.3 | 965.2 | 965.2 | -108.3 (-10.09%) | 14,318 |
| 18 Dec 2020 | INR | 1,048.25 | 1,085.9 | 1,048.25 | 1,073.5 | 1,073.5 | -3.85 (-0.36%) | 3,935 |
| 17 Dec 2020 | INR | 1,085.65 | 1,113.2 | 1,074.3 | 1,077.35 | 1,077.35 | -12.05 (-1.11%) | 10,588 |
| 16 Dec 2020 | INR | 1,080 | 1,106.8 | 1,063.25 | 1,089.4 | 1,089.4 | +35 (+3.32%) | 13,211 |
| 15 Dec 2020 | INR | 1,064.35 | 1,067.3 | 1,044.05 | 1,054.4 | 1,054.4 | -13.15 (-1.23%) | 3,555 |
| 14 Dec 2020 | INR | 1,067.4 | 1,078 | 1,057 | 1,067.55 | 1,067.55 | +12.45 (+1.18%) | 2,726 |
| 11 Dec 2020 | INR | 1,036.5 | 1,070 | 1,028.15 | 1,055.1 | 1,055.1 | +17.8 (+1.72%) | 6,810 |
| 10 Dec 2020 | INR | 1,065.6 | 1,068.25 | 1,029.75 | 1,037.3 | 1,037.3 | -42.5 (-3.94%) | 10,958 |
| 9 Dec 2020 | INR | 1,096.35 | 1,134 | 1,073.5 | 1,079.8 | 1,079.8 | -7.9 (-0.73%) | 22,385 |
| 8 Dec 2020 | INR | 1,132.1 | 1,135 | 1,080.5 | 1,087.7 | 1,087.7 | -33 (-2.94%) | 4,804 |
| 7 Dec 2020 | INR | 1,132 | 1,146 | 1,110 | 1,120.7 | 1,120.7 | -3.35 (-0.30%) | 6,947 |
| 4 Dec 2020 | INR | 1,178 | 1,194.6 | 1,115.4 | 1,124.05 | 1,124.05 | -56.55 (-4.79%) | 10,294 |
| 3 Dec 2020 | INR | 1,174.95 | 1,188 | 1,157.85 | 1,180.6 | 1,180.6 | +15.1 (+1.30%) | 5,104 |
| 2 Dec 2020 | INR | 1,156 | 1,174.55 | 1,133 | 1,165.5 | 1,165.5 | +14.1 (+1.22%) | 6,023 |
| 1 Dec 2020 | INR | 1,107.15 | 1,195.7 | 1,098.5 | 1,151.4 | 1,151.4 | +52.25 (+4.75%) | 12,835 |
| 27 Nov 2020 | INR | 1,033.75 | 1,110 | 1,028.5 | 1,099.15 | 1,099.15 | +69.35 (+6.73%) | 16,350 |
| 26 Nov 2020 | INR | 1,040 | 1,055 | 1,003 | 1,029.8 | 1,029.8 | -1.35 (-0.13%) | 6,138 |
| 25 Nov 2020 | INR | 1,084.7 | 1,084.7 | 1,013.1 | 1,031.15 | 1,031.15 | -38.5 (-3.60%) | 21,855 |
