| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2021 | INR | 1,113.7 | 1,114 | 1,051.9 | 1,063.1 | 1,063.1 | -44.15 (-3.99%) | 1,285,732 |
| 6 Jan 2021 | INR | 1,100 | 1,111 | 1,080 | 1,107.25 | 1,107.25 | +10.8 (+0.98%) | 427,847 |
| 5 Jan 2021 | INR | 1,070.2 | 1,106.9 | 1,065 | 1,096.45 | 1,096.45 | +14.2 (+1.31%) | 526,896 |
| 4 Jan 2021 | INR | 1,088.4 | 1,090 | 1,071.2 | 1,082.25 | 1,082.25 | +16.3 (+1.53%) | 360,776 |
| 1 Jan 2021 | INR | 1,079.9 | 1,079.9 | 1,053.05 | 1,065.95 | 1,065.95 | +13.35 (+1.27%) | 297,560 |
| 31 Dec 2020 | INR | 1,070 | 1,090 | 1,041 | 1,052.6 | 1,052.6 | -0.35 (-0.03%) | 980,110 |
| 30 Dec 2020 | INR | 1,039.9 | 1,060 | 1,028 | 1,052.95 | 1,052.95 | +14.25 (+1.37%) | 374,589 |
| 29 Dec 2020 | INR | 1,040 | 1,047.25 | 1,026 | 1,038.7 | 1,038.7 | +0.7 (+0.07%) | 349,607 |
| 28 Dec 2020 | INR | 1,036.2 | 1,044.85 | 1,025.65 | 1,038 | 1,038 | +1.8 (+0.17%) | 425,292 |
| 24 Dec 2020 | INR | 1,058 | 1,059 | 1,021 | 1,036.2 | 1,036.2 | -8.75 (-0.84%) | 406,594 |
| 23 Dec 2020 | INR | 1,035 | 1,050 | 1,012.1 | 1,044.95 | 1,044.95 | +15.05 (+1.46%) | 684,864 |
| 22 Dec 2020 | INR | 992 | 1,040 | 976 | 1,029.9 | 1,029.9 | +9.6 (+0.94%) | 637,121 |
| 21 Dec 2020 | INR | 1,004.8 | 1,040 | 971 | 1,020.3 | 1,020.3 | +4.15 (+0.41%) | 999,121 |
| 18 Dec 2020 | INR | 1,058.4 | 1,058.4 | 1,001 | 1,016.15 | 1,016.15 | -25.4 (-2.44%) | 1,037,435 |
| 17 Dec 2020 | INR | 1,023.9 | 1,059.4 | 1,013.75 | 1,041.55 | 1,041.55 | +22.15 (+2.17%) | 686,579 |
| 16 Dec 2020 | INR | 1,019.75 | 1,029.9 | 1,011.1 | 1,019.4 | 1,019.4 | +5.75 (+0.57%) | 451,443 |
| 15 Dec 2020 | INR | 1,009 | 1,020 | 1,000.25 | 1,013.65 | 1,013.65 | +2.85 (+0.28%) | 754,880 |
| 14 Dec 2020 | INR | 1,019 | 1,028.1 | 995.1 | 1,010.8 | 1,010.8 | -30.7 (-2.95%) | 921,358 |
| 11 Dec 2020 | INR | 990.05 | 1,057 | 985 | 1,041.5 | 1,041.5 | +4.8 (+0.46%) | 1,793,445 |
| 10 Dec 2020 | INR | 1,064.7 | 1,067 | 1,030 | 1,036.7 | 1,036.7 | -33.4 (-3.12%) | 568,627 |
| 9 Dec 2020 | INR | 1,100 | 1,110 | 1,050 | 1,070.1 | 1,070.1 | -28.55 (-2.60%) | 1,080,870 |
| 8 Dec 2020 | INR | 1,109 | 1,123.1 | 1,088 | 1,098.65 | 1,098.65 | -7.6 (-0.69%) | 998,344 |
| 7 Dec 2020 | INR | 1,135 | 1,140 | 1,073.3 | 1,106.25 | 1,106.25 | -23.5 (-2.08%) | 1,351,024 |
| 4 Dec 2020 | INR | 1,150 | 1,159 | 1,125 | 1,129.75 | 1,129.75 | -15.25 (-1.33%) | 741,720 |
| 3 Dec 2020 | INR | 1,154 | 1,159.9 | 1,140.1 | 1,145 | 1,145 | -1 (-0.09%) | 592,144 |
| 2 Dec 2020 | INR | 1,140 | 1,155 | 1,112 | 1,146 | 1,146 | +11.3 (+1.00%) | 875,255 |
| 1 Dec 2020 | INR | 1,133.9 | 1,156 | 1,082.35 | 1,134.7 | 1,134.7 | -1.7 (-0.15%) | 2,599,117 |
| 27 Nov 2020 | INR | 1,105 | 1,159.65 | 1,072.8 | 1,136.4 | 1,136.4 | +31.95 (+2.89%) | 45,148,093 |
| 26 Nov 2020 | INR | 1,087.7 | 1,143.85 | 1,087.7 | 1,104.45 | 1,104.45 | -40.45 (-3.53%) | 3,205,678 |
| 25 Nov 2020 | INR | 1,205.15 | 1,205.15 | 1,144.9 | 1,144.9 | 1,144.9 | -60.25 (-5.00%) | 301,443 |
