| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2020 | INR | 422.7 | 422.7 | 400.65 | 411.85 | 411.85 | -6.45 (-1.54%) | 266,490 |
| 9 Oct 2020 | INR | 421.9 | 424 | 411.2 | 418.3 | 418.3 | +1.5 (+0.36%) | 219,780 |
| 8 Oct 2020 | INR | 420 | 422.55 | 406.05 | 416.8 | 416.8 | -1.9 (-0.45%) | 287,790 |
| 7 Oct 2020 | INR | 431.95 | 431.95 | 411 | 418.7 | 418.7 | -13.25 (-3.07%) | 416,225 |
| 6 Oct 2020 | INR | 439 | 443.9 | 428.1 | 431.95 | 431.95 | -6.8 (-1.55%) | 362,090 |
| 5 Oct 2020 | INR | 428.2 | 442.25 | 420.3 | 438.75 | 438.75 | +7.6 (+1.76%) | 702,010 |
| 1 Oct 2020 | INR | 420.05 | 434.5 | 420.05 | 431.15 | 431.15 | +13.5 (+3.23%) | 266,225 |
| 30 Sep 2020 | INR | 424 | 427.05 | 408.5 | 417.65 | 417.65 | -3.25 (-0.77%) | 252,525 |
| 29 Sep 2020 | INR | 431 | 438.2 | 415.3 | 420.9 | 420.9 | -10.15 (-2.35%) | 298,410 |
| 28 Sep 2020 | INR | 426 | 435 | 418 | 431.05 | 431.05 | +13.05 (+3.12%) | 528,595 |
| 25 Sep 2020 | INR | 407 | 418 | 401.25 | 418 | 418 | +19.9 (+5.00%) | 354,245 |
| 24 Sep 2020 | INR | 400 | 411.85 | 395 | 398.1 | 398.1 | -15.35 (-3.71%) | 294,425 |
| 23 Sep 2020 | INR | 418.6 | 426.7 | 400 | 413.45 | 413.45 | +6.05 (+1.49%) | 570,575 |
| 22 Sep 2020 | INR | 417.6 | 426.75 | 396.35 | 407.4 | 407.4 | -9.8 (-2.35%) | 886,690 |
| 21 Sep 2020 | INR | 445 | 459.65 | 415.95 | 417.2 | 417.2 | -20.6 (-4.71%) | 1,490,650 |
| 18 Sep 2020 | INR | 425 | 438.35 | 420.05 | 437.8 | 437.8 | +20.3 (+4.86%) | 1,345,390 |
| 17 Sep 2020 | INR | 417.4 | 434.35 | 410.2 | 417.5 | 417.5 | -2.15 (-0.51%) | 972,335 |
| 16 Sep 2020 | INR | 419.65 | 419.65 | 400.55 | 419.65 | 419.65 | +19.95 (+4.99%) | 2,402,495 |
| 15 Sep 2020 | INR | 399.7 | 399.7 | 399.7 | 399.7 | 399.7 | +19 (+4.99%) | 123,045 |
| 14 Sep 2020 | INR | 363 | 380.75 | 363 | 380.7 | 380.7 | +18.05 (+4.98%) | 1,245,425 |
| 11 Sep 2020 | INR | 376.7 | 382.5 | 357.9 | 362.65 | 362.65 | -14.05 (-3.73%) | 582,765 |
| 10 Sep 2020 | INR | 369.4 | 376.8 | 362.1 | 376.7 | 376.7 | +17.8 (+4.96%) | 730,660 |
| 9 Sep 2020 | INR | 342.2 | 364.45 | 338 | 358.9 | 358.9 | +8.85 (+2.53%) | 748,695 |
| 8 Sep 2020 | INR | 360.7 | 360.7 | 344.8 | 350.05 | 350.05 | -7.75 (-2.17%) | 635,125 |
| 7 Sep 2020 | INR | 369 | 381.55 | 355.3 | 357.8 | 357.8 | -8.05 (-2.20%) | 390,035 |
| 4 Sep 2020 | INR | 360 | 384 | 354.2 | 365.85 | 365.85 | 0.0 (0.0%) | 371,765 |
| 3 Sep 2020 | INR | 357.2 | 367.95 | 357.2 | 365.85 | 365.85 | +5.7 (+1.58%) | 555,600 |
| 2 Sep 2020 | INR | 367.15 | 375 | 355 | 360.15 | 360.15 | -2.65 (-0.73%) | 698,650 |
| 1 Sep 2020 | INR | 350.3 | 365 | 334.2 | 362.8 | 362.8 | +12.5 (+3.57%) | 432,610 |
| 31 Aug 2020 | INR | 360 | 367.45 | 341.1 | 350.3 | 350.3 | -8.6 (-2.40%) | 7,865,330 |
