| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2020 | INR | 452.7 | 457.9 | 439.15 | 440.45 | 440.45 | -12.25 (-2.71%) | 58,425 |
| 26 Aug 2020 | INR | 464.9 | 466.35 | 450.25 | 452.7 | 452.7 | -5.15 (-1.12%) | 49,647 |
| 25 Aug 2020 | INR | 462 | 471.45 | 445.6 | 457.85 | 457.85 | -43.15 (-8.61%) | 192,350 |
| 24 Aug 2020 | INR | 517.6 | 519.8 | 497 | 501 | 501 | -8.95 (-1.76%) | 95,073 |
| 21 Aug 2020 | INR | 492 | 521.15 | 492 | 509.95 | 509.95 | +21.05 (+4.31%) | 162,928 |
| 20 Aug 2020 | INR | 485.1 | 507 | 485.1 | 488.9 | 488.9 | -2.55 (-0.52%) | 34,701 |
| 19 Aug 2020 | INR | 493 | 500.05 | 489.05 | 491.45 | 491.45 | -0.2 (-0.04%) | 22,513 |
| 18 Aug 2020 | INR | 493.5 | 501.1 | 489 | 491.65 | 491.65 | -0.4 (-0.08%) | 22,823 |
| 17 Aug 2020 | INR | 497.25 | 505 | 490.4 | 492.05 | 492.05 | 0.0 (0.0%) | 31,475 |
| 14 Aug 2020 | INR | 495.3 | 520 | 485 | 492.05 | 492.05 | -0.05 (-0.01%) | 81,198 |
| 13 Aug 2020 | INR | 494.05 | 513.7 | 488.55 | 492.1 | 492.1 | -0.9 (-0.18%) | 53,227 |
| 12 Aug 2020 | INR | 508.65 | 509.5 | 487.4 | 493 | 493 | -12.45 (-2.46%) | 37,877 |
| 11 Aug 2020 | INR | 519.4 | 523.85 | 491 | 505.45 | 505.45 | -10 (-1.94%) | 90,383 |
| 10 Aug 2020 | INR | 468.7 | 528.75 | 466.05 | 515.45 | 515.45 | +51.9 (+11.20%) | 377,574 |
| 7 Aug 2020 | INR | 475.9 | 477.1 | 460.45 | 463.55 | 463.55 | -8.85 (-1.87%) | 27,971 |
| 6 Aug 2020 | INR | 451.45 | 489.05 | 451.45 | 472.4 | 472.4 | +17.25 (+3.79%) | 122,547 |
| 5 Aug 2020 | INR | 470 | 477 | 451.6 | 455.15 | 455.15 | -11.1 (-2.38%) | 50,805 |
| 4 Aug 2020 | INR | 494 | 496.8 | 452.65 | 466.25 | 466.25 | -17.2 (-3.56%) | 241,174 |
| 3 Aug 2020 | INR | 412.15 | 490.9 | 402.55 | 483.45 | 483.45 | +74.35 (+18.17%) | 503,464 |
| 31 Jul 2020 | INR | 402 | 425 | 396.4 | 409.1 | 409.1 | +7.25 (+1.80%) | 68,296 |
| 30 Jul 2020 | INR | 407.05 | 417 | 399 | 401.85 | 401.85 | -2.45 (-0.61%) | 38,970 |
| 29 Jul 2020 | INR | 379.25 | 413.8 | 377.1 | 404.3 | 404.3 | +23.65 (+6.21%) | 121,134 |
| 28 Jul 2020 | INR | 389.75 | 390 | 378.4 | 380.65 | 380.65 | -9.1 (-2.33%) | 21,567 |
| 27 Jul 2020 | INR | 392 | 394.95 | 382 | 389.75 | 389.75 | -5.45 (-1.38%) | 23,318 |
| 24 Jul 2020 | INR | 399 | 401.85 | 392.2 | 395.2 | 395.2 | -0.05 (-0.01%) | 8,461 |
| 23 Jul 2020 | INR | 395.55 | 399 | 395 | 395.25 | 395.25 | -0.05 (-0.01%) | 9,814 |
| 22 Jul 2020 | INR | 402.35 | 402.35 | 394.5 | 395.3 | 395.3 | -5.9 (-1.47%) | 25,133 |
| 21 Jul 2020 | INR | 402.05 | 407.95 | 399 | 401.2 | 401.2 | -2.7 (-0.67%) | 17,100 |
| 20 Jul 2020 | INR | 402 | 408.5 | 402 | 403.9 | 403.9 | +6.15 (+1.55%) | 17,381 |
| 17 Jul 2020 | INR | 398.95 | 408 | 395.95 | 397.75 | 397.75 | +2.6 (+0.66%) | 33,084 |
